Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.37 | 18.37 | 17.63 | 17.93 | 110,191 | -0.34(-1.87%) |
Oct 28, 2022 | 17.59 | 18.46 | 17.59 | 18.27 | 139,602 | +0.69(+3.94%) |
Oct 27, 2022 | 17.32 | 18.16 | 17.21 | 17.58 | 166,974 | +0.34(+1.98%) |
Oct 26, 2022 | 16.94 | 17.24 | 16.73 | 17.24 | 81,260 | +0.30(+1.79%) |
Oct 25, 2022 | 16.72 | 17.08 | 16.42 | 16.93 | 79,142 | +0.23(+1.40%) |
Oct 24, 2022 | 16.27 | 16.87 | 16.08 | 16.70 | 103,738 | +0.51(+3.14%) |
Oct 21, 2022 | 16.00 | 16.35 | 15.84 | 16.19 | 56,665 | +0.41(+2.60%) |
Oct 20, 2022 | 16.01 | 16.26 | 15.69 | 15.78 | 75,890 | -0.26(-1.64%) |
Oct 19, 2022 | 16.05 | 16.22 | 15.86 | 16.05 | 62,563 | -0.12(-0.73%) |
Oct 18, 2022 | 16.22 | 16.46 | 15.94 | 16.16 | 88,705 | +0.06(+0.36%) |
Oct 17, 2022 | 15.91 | 16.25 | 15.67 | 16.10 | 69,256 | +0.24(+1.54%) |
Oct 14, 2022 | 16.05 | 16.19 | 15.75 | 15.86 | 63,831 | +0.01(+0.06%) |
Oct 13, 2022 | 15.42 | 16.00 | 14.94 | 15.85 | 82,518 | +0.33(+2.14%) |
Oct 12, 2022 | 15.81 | 15.90 | 15.37 | 15.52 | 47,073 | -0.33(-2.09%) |
Oct 11, 2022 | 15.75 | 16.12 | 15.63 | 15.85 | 62,024 | -0.04(-0.25%) |
Oct 10, 2022 | 15.71 | 16.35 | 15.68 | 15.89 | 85,992 | -0.01(-0.06%) |
Oct 07, 2022 | 16.45 | 16.64 | 15.63 | 15.90 | 151,127 | -0.43(-2.63%) |
Oct 06, 2022 | 15.30 | 16.83 | 15.29 | 16.33 | 441,725 | +0.85(+5.49%) |
Oct 05, 2022 | 15.55 | 15.67 | 15.10 | 15.48 | 85,653 | -0.06(-0.38%) |
Oct 04, 2022 | 15.42 | 15.81 | 15.25 | 15.54 | 82,184 | +0.20(+1.27%) |
Oct 03, 2022 | 15.02 | 15.55 | 14.87 | 15.34 | 96,036 | +0.32(+2.15%) |
Sep 30, 2022 | 14.77 | 15.23 | 14.57 | 15.02 | 122,491 | +0.25(+1.69%) |
Sep 29, 2022 | 15.97 | 16.00 | 14.76 | 14.77 | 127,126 | -1.18(-7.37%) |
Sep 28, 2022 | 15.96 | 16.09 | 15.62 | 15.95 | 83,797 | +0.20(+1.30%) |
Sep 27, 2022 | 16.30 | 16.34 | 15.62 | 15.74 | 90,984 | -0.55(-3.40%) |
Sep 26, 2022 | 16.05 | 16.55 | 15.80 | 16.30 | 142,316 | +0.02(+0.12%) |
Sep 23, 2022 | 16.87 | 16.93 | 15.96 | 16.28 | 182,511 | -0.84(-4.93%) |
Sep 22, 2022 | 16.84 | 17.28 | 16.65 | 17.12 | 108,966 | +0.27(+1.61%) |
Sep 21, 2022 | 17.42 | 17.46 | 16.82 | 16.85 | 118,226 | -0.39(-2.25%) |
Sep 20, 2022 | 17.48 | 17.85 | 17.11 | 17.24 | 165,290 | -0.25(-1.44%) |
Sep 19, 2022 | 16.80 | 17.65 | 16.77 | 17.49 | 184,602 | +0.58(+3.45%) |
Sep 16, 2022 | 17.62 | 18.01 | 16.81 | 16.91 | 626,919 | -0.71(-4.02%) |
Sep 15, 2022 | 17.27 | 17.67 | 17.09 | 17.62 | 356,524 | +0.24(+1.40%) |
Sep 14, 2022 | 18.86 | 18.94 | 17.19 | 17.37 | 676,001 | -1.80(-9.37%) |
Sep 13, 2022 | 18.04 | 19.99 | 17.92 | 19.17 | 934,101 | +1.22(+6.82%) |
Sep 12, 2022 | 17.81 | 18.76 | 17.42 | 17.95 | 291,667 | +0.63(+3.65%) |
Sep 09, 2022 | 16.37 | 17.51 | 16.34 | 17.31 | 298,099 | +1.25(+7.80%) |
Sep 08, 2022 | 16.66 | 16.66 | 15.95 | 16.06 | 142,464 | -0.42(-2.53%) |
Sep 07, 2022 | 15.97 | 16.57 | 15.96 | 16.48 | 160,957 | +0.63(+3.98%) |
Sep 06, 2022 | 15.64 | 15.91 | 15.61 | 15.85 | 95,065 | +0.18(+1.18%) |
Sep 02, 2022 | 16.22 | 16.31 | 15.59 | 15.66 | 106,153 | -0.54(-3.36%) |
Sep 01, 2022 | 15.77 | 16.21 | 15.70 | 16.21 | 100,745 | +0.48(+3.02%) |
Aug 31, 2022 | 15.80 | 16.03 | 15.67 | 15.73 | 99,332 | -0.07(-0.43%) |
Aug 30, 2022 | 16.09 | 16.24 | 15.62 | 15.80 | 81,473 | -0.26(-1.63%) |
Aug 29, 2022 | 15.67 | 16.21 | 15.53 | 16.06 | 103,235 | +0.20(+1.29%) |
Aug 26, 2022 | 15.90 | 16.06 | 15.73 | 15.86 | 84,349 | -0.07(-0.43%) |
Aug 25, 2022 | 15.95 | 15.95 | 15.66 | 15.93 | 140,707 | +0.14(+0.86%) |
Aug 24, 2022 | 15.81 | 15.90 | 15.64 | 15.79 | 91,840 | -0.01(-0.06%) |
Aug 23, 2022 | 15.54 | 15.86 | 15.48 | 15.80 | 115,197 | +0.25(+1.62%) |
Aug 22, 2022 | 15.54 | 15.67 | 15.47 | 15.55 | 196,247 | +0.11(+0.69%) |
Aug 19, 2022 | 15.42 | 15.54 | 15.32 | 15.44 | 127,546 | +0.09(+0.57%) |
Aug 18, 2022 | 15.47 | 15.47 | 15.05 | 15.35 | 126,295 | -0.07(-0.44%) |
Aug 17, 2022 | 15.12 | 15.53 | 15.12 | 15.42 | 81,898 | +0.20(+1.34%) |
Aug 16, 2022 | 15.30 | 15.48 | 15.19 | 15.22 | 133,913 | -0.04(-0.25%) |
Aug 15, 2022 | 14.26 | 15.31 | 14.00 | 15.26 | 146,557 | +0.99(+6.94%) |
Aug 12, 2022 | 14.75 | 14.75 | 13.93 | 14.27 | 117,046 | +0.03(+0.20%) |
Aug 11, 2022 | 14.57 | 14.57 | 14.16 | 14.24 | 70,794 | -0.22(-1.54%) |
Aug 10, 2022 | 14.92 | 14.92 | 14.33 | 14.46 | 60,986 | -0.31(-2.10%) |
Aug 09, 2022 | 14.63 | 14.87 | 14.54 | 14.77 | 81,969 | +0.07(+0.46%) |
Aug 08, 2022 | 14.86 | 15.10 | 14.54 | 14.70 | 84,758 | +0.04(+0.26%) |
Aug 05, 2022 | 14.77 | 14.79 | 14.47 | 14.66 | 32,827 | -0.09(-0.59%) |
Aug 04, 2022 | 14.62 | 14.95 | 14.59 | 14.75 | 44,275 | +0.17(+1.13%) |
Aug 03, 2022 | 14.85 | 14.93 | 14.28 | 14.59 | 73,510 | -0.21(-1.44%) |
Aug 02, 2022 | 14.84 | 14.95 | 14.68 | 14.80 | 45,653 | -0.02(-0.13%) |