Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.36 | 13.85 | 13.04 | 13.35 | 142,385 | -0.03(-0.21%) |
Oct 28, 2022 | 13.41 | 13.67 | 13.37 | 13.38 | 106,404 | +0.09(+0.69%) |
Oct 27, 2022 | 14.00 | 14.08 | 13.18 | 13.29 | 70,913 | -0.78(-5.57%) |
Oct 26, 2022 | 15.10 | 15.18 | 13.85 | 14.07 | 57,668 | -0.87(-5.81%) |
Oct 25, 2022 | 14.50 | 15.15 | 14.49 | 14.94 | 41,438 | +0.23(+1.57%) |
Oct 24, 2022 | 14.59 | 14.86 | 14.46 | 14.71 | 54,366 | +0.18(+1.27%) |
Oct 21, 2022 | 14.16 | 14.69 | 14.14 | 14.52 | 73,478 | +0.50(+3.55%) |
Oct 20, 2022 | 14.41 | 14.41 | 13.95 | 14.03 | 33,662 | -0.33(-2.31%) |
Oct 19, 2022 | 13.99 | 14.38 | 13.99 | 14.36 | 58,392 | +0.21(+1.50%) |
Oct 18, 2022 | 14.65 | 14.67 | 14.10 | 14.15 | 62,527 | -0.13(-0.91%) |
Oct 17, 2022 | 13.85 | 14.35 | 13.85 | 14.27 | 64,160 | +0.59(+4.32%) |
Oct 14, 2022 | 13.81 | 13.81 | 13.45 | 13.68 | 68,171 | +0.03(+0.20%) |
Oct 13, 2022 | 13.17 | 13.77 | 13.17 | 13.66 | 58,593 | +0.21(+1.58%) |
Oct 12, 2022 | 13.47 | 13.56 | 13.35 | 13.44 | 35,108 | -0.05(-0.41%) |
Oct 11, 2022 | 13.65 | 13.71 | 13.37 | 13.50 | 44,992 | -0.15(-1.07%) |
Oct 10, 2022 | 13.45 | 13.74 | 13.44 | 13.64 | 49,837 | +0.27(+2.05%) |
Oct 07, 2022 | 13.59 | 13.59 | 13.34 | 13.37 | 61,742 | -0.36(-2.60%) |
Oct 06, 2022 | 13.95 | 14.02 | 13.67 | 13.73 | 41,429 | -0.25(-1.77%) |
Oct 05, 2022 | 13.99 | 14.09 | 13.96 | 13.97 | 37,488 | -0.22(-1.55%) |
Oct 04, 2022 | 14.18 | 14.47 | 14.17 | 14.19 | 72,082 | +0.21(+1.50%) |
Oct 03, 2022 | 13.48 | 14.18 | 13.48 | 13.98 | 98,703 | +0.72(+5.45%) |
Sep 30, 2022 | 13.43 | 13.56 | 13.22 | 13.26 | 73,358 | -0.07(-0.55%) |
Sep 29, 2022 | 13.33 | 13.39 | 13.09 | 13.33 | 70,571 | -0.11(-0.82%) |
Sep 28, 2022 | 13.19 | 13.58 | 13.14 | 13.44 | 77,236 | +0.37(+2.87%) |
Sep 27, 2022 | 13.22 | 13.29 | 12.89 | 13.07 | 91,353 | -0.06(-0.49%) |
Sep 26, 2022 | 13.25 | 13.51 | 13.11 | 13.13 | 85,910 | -0.16(-1.24%) |
Sep 23, 2022 | 13.46 | 13.47 | 13.05 | 13.30 | 98,911 | -0.23(-1.69%) |
Sep 22, 2022 | 13.71 | 13.86 | 13.48 | 13.53 | 59,806 | -0.24(-1.73%) |
Sep 21, 2022 | 14.28 | 14.28 | 13.74 | 13.76 | 89,670 | -0.37(-2.59%) |
Sep 20, 2022 | 14.26 | 14.26 | 13.97 | 14.13 | 53,962 | -0.25(-1.72%) |
Sep 19, 2022 | 14.18 | 14.54 | 14.18 | 14.38 | 69,179 | +0.08(+0.58%) |
Sep 16, 2022 | 13.98 | 14.29 | 13.77 | 14.29 | 249,275 | +0.16(+1.16%) |
Sep 15, 2022 | 14.15 | 14.40 | 14.03 | 14.13 | 75,290 | -0.07(-0.51%) |
Sep 14, 2022 | 14.38 | 14.45 | 14.09 | 14.20 | 65,159 | -0.22(-1.52%) |
Sep 13, 2022 | 14.74 | 14.81 | 14.36 | 14.42 | 58,736 | -0.67(-4.42%) |
Sep 12, 2022 | 14.85 | 15.13 | 14.69 | 15.09 | 54,976 | +0.36(+2.42%) |
Sep 09, 2022 | 14.92 | 14.97 | 14.71 | 14.73 | 36,677 | -0.12(-0.80%) |
Sep 08, 2022 | 14.77 | 14.93 | 14.65 | 14.85 | 53,963 | -0.02(-0.12%) |
Sep 07, 2022 | 14.63 | 14.98 | 14.63 | 14.87 | 60,876 | +0.15(+0.99%) |
Sep 06, 2022 | 14.90 | 15.05 | 14.72 | 14.72 | 103,953 | -0.16(-1.11%) |
Sep 02, 2022 | 15.04 | 15.12 | 14.77 | 14.89 | 106,827 | -0.11(-0.73%) |
Sep 01, 2022 | 14.93 | 15.04 | 14.88 | 15.00 | 74,716 | -0.05(-0.30%) |
Aug 31, 2022 | 15.04 | 15.26 | 15.04 | 15.04 | 108,688 | -0.01(-0.06%) |
Aug 30, 2022 | 15.09 | 15.36 | 14.99 | 15.05 | 71,159 | -0.04(-0.24%) |
Aug 29, 2022 | 14.93 | 15.14 | 14.87 | 15.09 | 42,204 | +0.00(+0.00%) |
Aug 26, 2022 | 15.60 | 15.60 | 15.02 | 15.09 | 90,774 | -0.41(-2.66%) |
Aug 25, 2022 | 15.10 | 15.51 | 15.06 | 15.50 | 75,723 | +0.42(+2.79%) |
Aug 24, 2022 | 15.13 | 15.16 | 14.92 | 15.08 | 94,785 | -0.01(-0.06%) |
Aug 23, 2022 | 15.04 | 15.19 | 15.04 | 15.09 | 70,898 | -0.02(-0.12%) |
Aug 22, 2022 | 15.02 | 15.23 | 14.99 | 15.11 | 84,612 | -0.07(-0.48%) |
Aug 19, 2022 | 15.14 | 15.28 | 14.93 | 15.18 | 78,584 | -0.04(-0.24%) |
Aug 18, 2022 | 15.01 | 15.29 | 15.01 | 15.22 | 41,898 | +0.13(+0.85%) |
Aug 17, 2022 | 15.25 | 15.26 | 14.95 | 15.09 | 36,473 | -0.30(-1.96%) |
Aug 16, 2022 | 15.31 | 15.39 | 15.00 | 15.39 | 101,557 | +0.05(+0.30%) |
Aug 15, 2022 | 15.38 | 15.46 | 15.32 | 15.35 | 45,537 | -0.17(-1.12%) |
Aug 12, 2022 | 15.33 | 15.64 | 15.26 | 15.52 | 88,614 | +0.30(+1.98%) |
Aug 11, 2022 | 15.48 | 15.53 | 15.22 | 15.22 | 45,909 | -0.02(-0.12%) |
Aug 10, 2022 | 15.00 | 15.27 | 14.97 | 15.24 | 98,833 | +0.38(+2.59%) |
Aug 09, 2022 | 14.97 | 14.97 | 14.64 | 14.85 | 52,691 | -0.06(-0.43%) |
Aug 08, 2022 | 14.86 | 15.07 | 14.72 | 14.92 | 88,005 | +0.09(+0.62%) |
Aug 05, 2022 | 14.93 | 14.93 | 14.72 | 14.82 | 53,377 | -0.20(-1.34%) |
Aug 04, 2022 | 15.30 | 15.41 | 15.00 | 15.03 | 64,505 | -0.02(-0.12%) |
Aug 03, 2022 | 15.07 | 15.14 | 14.86 | 15.04 | 59,130 | +0.02(+0.12%) |
Aug 02, 2022 | 15.22 | 15.38 | 15.01 | 15.03 | 43,424 | -0.21(-1.38%) |