Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.36 | 15.36 | 15.31 | 15.34 | 2,721 | -0.12(-0.80%) |
Oct 28, 2022 | 15.37 | 15.46 | 15.37 | 15.46 | 1,048 | +0.18(+1.15%) |
Oct 27, 2022 | 15.47 | 15.47 | 15.29 | 15.29 | 31,655 | +0.01(+0.07%) |
Oct 26, 2022 | 15.19 | 15.38 | 15.19 | 15.27 | 4,773 | +0.04(+0.25%) |
Oct 25, 2022 | 14.98 | 15.24 | 14.98 | 15.24 | 2,710 | +0.30(+2.04%) |
Oct 24, 2022 | 14.87 | 14.95 | 14.87 | 14.93 | 2,245 | +0.13(+0.86%) |
Oct 21, 2022 | 14.53 | 14.82 | 14.53 | 14.81 | 6,434 | +0.34(+2.38%) |
Oct 20, 2022 | 14.58 | 14.58 | 14.43 | 14.46 | 8,524 | -0.04(-0.29%) |
Oct 19, 2022 | 14.57 | 14.61 | 14.45 | 14.50 | 3,128 | -0.38(-2.55%) |
Oct 18, 2022 | 14.96 | 14.96 | 14.85 | 14.88 | 1,682 | +0.24(+1.61%) |
Oct 17, 2022 | 14.49 | 14.70 | 14.49 | 14.65 | 5,710 | +0.47(+3.30%) |
Oct 14, 2022 | 14.24 | 14.26 | 14.18 | 14.18 | 2,853 | -0.11(-0.76%) |
Oct 13, 2022 | 13.82 | 14.29 | 13.72 | 14.29 | 3,152 | +0.30(+2.11%) |
Oct 12, 2022 | 13.94 | 14.05 | 13.94 | 13.99 | 5,696 | -0.01(-0.07%) |
Oct 11, 2022 | 13.95 | 14.17 | 13.95 | 14.00 | 2,922 | -0.15(-1.03%) |
Oct 10, 2022 | 14.19 | 14.25 | 14.06 | 14.15 | 4,551 | -0.05(-0.35%) |
Oct 07, 2022 | 14.32 | 14.33 | 14.15 | 14.20 | 3,906 | -0.33(-2.28%) |
Oct 06, 2022 | 14.62 | 14.62 | 14.52 | 14.53 | 2,708 | -0.26(-1.73%) |
Oct 05, 2022 | 14.79 | 14.86 | 14.66 | 14.79 | 1,560 | -0.21(-1.37%) |
Oct 04, 2022 | 14.90 | 15.00 | 14.90 | 14.99 | 3,121 | +0.64(+4.43%) |
Oct 03, 2022 | 14.19 | 14.39 | 14.19 | 14.35 | 3,847 | +0.23(+1.59%) |
Sep 30, 2022 | 14.28 | 14.32 | 14.13 | 14.13 | 17,987 | -0.04(-0.28%) |
Sep 29, 2022 | 13.97 | 14.17 | 13.97 | 14.17 | 5,438 | -0.23(-1.63%) |
Sep 28, 2022 | 14.08 | 14.40 | 14.08 | 14.40 | 9,909 | +0.38(+2.72%) |
Sep 27, 2022 | 14.17 | 14.18 | 14.00 | 14.02 | 5,524 | -0.12(-0.83%) |
Sep 26, 2022 | 14.20 | 14.27 | 14.08 | 14.14 | 5,231 | -0.28(-1.97%) |
Sep 23, 2022 | 14.65 | 14.66 | 14.36 | 14.42 | 8,611 | -0.64(-4.22%) |
Sep 22, 2022 | 15.09 | 15.09 | 14.98 | 15.06 | 6,027 | -0.00(-0.03%) |
Sep 21, 2022 | 15.32 | 15.32 | 15.06 | 15.06 | 4,040 | -0.29(-1.89%) |
Sep 20, 2022 | 15.42 | 15.47 | 15.29 | 15.35 | 6,623 | -0.33(-2.12%) |
Sep 19, 2022 | 15.50 | 15.69 | 15.50 | 15.69 | 246,651 | +0.08(+0.50%) |
Sep 16, 2022 | 15.57 | 15.61 | 15.52 | 15.61 | 5,802 | -0.00(-0.01%) |
Sep 15, 2022 | 15.65 | 15.71 | 15.56 | 15.61 | 2,307 | +0.01(+0.04%) |
Sep 14, 2022 | 15.64 | 15.67 | 15.55 | 15.60 | 1,362 | -0.08(-0.53%) |
Sep 13, 2022 | 15.89 | 16.01 | 15.64 | 15.69 | 7,639 | -0.62(-3.78%) |
Sep 12, 2022 | 16.29 | 16.32 | 16.27 | 16.30 | 2,165 | +0.36(+2.26%) |
Sep 09, 2022 | 15.95 | 16.00 | 15.90 | 15.94 | 10,131 | +0.26(+1.63%) |
Sep 08, 2022 | 15.44 | 15.69 | 15.44 | 15.69 | 3,696 | +0.10(+0.61%) |
Sep 07, 2022 | 15.30 | 15.59 | 15.30 | 15.59 | 2,447 | +0.31(+2.00%) |
Sep 06, 2022 | 15.37 | 15.46 | 15.28 | 15.28 | 13,795 | +0.00(+0.00%) |
Sep 02, 2022 | 15.61 | 15.61 | 15.28 | 15.28 | 5,536 | -0.10(-0.64%) |
Sep 01, 2022 | 15.29 | 15.38 | 15.18 | 15.38 | 9,618 | -0.21(-1.37%) |
Aug 31, 2022 | 15.70 | 15.75 | 15.60 | 15.60 | 8,506 | -0.11(-0.70%) |
Aug 30, 2022 | 15.89 | 15.89 | 15.70 | 15.70 | 16,280 | -0.11(-0.68%) |
Aug 29, 2022 | 15.72 | 15.84 | 15.71 | 15.81 | 14,970 | +0.11(+0.70%) |
Aug 26, 2022 | 16.06 | 16.15 | 15.70 | 15.70 | 3,685 | -0.51(-3.15%) |
Aug 25, 2022 | 16.15 | 16.21 | 16.10 | 16.21 | 4,456 | +0.09(+0.55%) |
Aug 24, 2022 | 16.04 | 16.13 | 16.03 | 16.13 | 916 | +0.05(+0.30%) |
Aug 23, 2022 | 16.10 | 16.13 | 16.07 | 16.08 | 6,418 | -0.01(-0.06%) |
Aug 22, 2022 | 16.19 | 16.19 | 16.07 | 16.09 | 6,833 | -0.37(-2.26%) |
Aug 19, 2022 | 16.49 | 16.54 | 16.44 | 16.46 | 2,762 | -0.23(-1.37%) |
Aug 18, 2022 | 16.73 | 16.74 | 16.69 | 16.69 | 1,467 | -0.22(-1.28%) |
Aug 17, 2022 | 16.86 | 16.96 | 16.85 | 16.90 | 2,641 | -0.19(-1.09%) |
Aug 16, 2022 | 17.02 | 17.09 | 17.02 | 17.09 | 1,206 | -0.00(-0.01%) |
Aug 15, 2022 | 17.12 | 17.12 | 17.09 | 17.09 | 742 | -0.15(-0.86%) |
Aug 12, 2022 | 17.16 | 17.24 | 17.16 | 17.24 | 6,390 | +0.13(+0.74%) |
Aug 11, 2022 | 17.22 | 17.28 | 17.11 | 17.11 | 4,080 | -0.16(-0.91%) |
Aug 10, 2022 | 17.16 | 17.27 | 17.14 | 17.27 | 3,662 | +0.45(+2.69%) |
Aug 09, 2022 | 16.84 | 16.87 | 16.80 | 16.82 | 2,663 | -0.03(-0.19%) |
Aug 08, 2022 | 16.84 | 16.93 | 16.82 | 16.85 | 3,761 | +0.11(+0.64%) |
Aug 05, 2022 | 16.60 | 16.74 | 16.60 | 16.74 | 4,128 | -0.06(-0.38%) |
Aug 04, 2022 | 16.71 | 16.81 | 16.69 | 16.81 | 3,784 | +0.03(+0.20%) |
Aug 03, 2022 | 16.59 | 16.77 | 16.55 | 16.77 | 5,786 | +0.42(+2.56%) |
Aug 02, 2022 | 16.43 | 16.43 | 16.35 | 16.35 | 1,388 | -0.27(-1.61%) |