Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.37 | 16.39 | 16.27 | 16.31 | 141,719 | -0.30(-1.78%) |
Oct 28, 2022 | 16.37 | 16.61 | 16.35 | 16.61 | 62,470 | +0.34(+2.07%) |
Oct 27, 2022 | 16.24 | 16.46 | 16.23 | 16.27 | 41,526 | +0.09(+0.56%) |
Oct 26, 2022 | 16.02 | 16.32 | 16.00 | 16.18 | 49,710 | +0.16(+1.00%) |
Oct 25, 2022 | 15.68 | 16.06 | 15.68 | 16.02 | 85,945 | +0.51(+3.29%) |
Oct 24, 2022 | 15.31 | 15.56 | 15.28 | 15.51 | 123,096 | +0.12(+0.78%) |
Oct 21, 2022 | 14.77 | 15.40 | 14.77 | 15.39 | 82,138 | +0.56(+3.78%) |
Oct 20, 2022 | 14.95 | 15.17 | 14.80 | 14.83 | 89,481 | -0.70(-4.51%) |
Oct 19, 2022 | 15.71 | 15.75 | 15.45 | 15.53 | 101,159 | -0.32(-2.02%) |
Oct 18, 2022 | 15.93 | 15.95 | 15.72 | 15.85 | 185,735 | +0.63(+4.14%) |
Oct 17, 2022 | 15.12 | 15.29 | 15.12 | 15.22 | 173,608 | +0.62(+4.28%) |
Oct 14, 2022 | 14.91 | 14.91 | 14.57 | 14.60 | 150,139 | -0.44(-2.96%) |
Oct 13, 2022 | 14.43 | 15.14 | 14.28 | 15.04 | 196,330 | +0.67(+4.66%) |
Oct 12, 2022 | 14.31 | 14.47 | 14.31 | 14.37 | 103,201 | +0.21(+1.48%) |
Oct 11, 2022 | 14.27 | 14.45 | 14.11 | 14.16 | 297,032 | -0.25(-1.74%) |
Oct 10, 2022 | 14.53 | 14.53 | 14.26 | 14.41 | 200,960 | +0.03(+0.22%) |
Oct 07, 2022 | 14.61 | 14.61 | 14.30 | 14.38 | 116,662 | -0.39(-2.61%) |
Oct 06, 2022 | 14.95 | 14.95 | 14.74 | 14.77 | 96,814 | -0.30(-2.02%) |
Oct 05, 2022 | 14.93 | 15.20 | 14.49 | 15.07 | 128,145 | -0.20(-1.31%) |
Oct 04, 2022 | 15.02 | 15.30 | 15.02 | 15.27 | 552,664 | +0.82(+5.67%) |
Oct 03, 2022 | 14.25 | 14.55 | 14.23 | 14.45 | 201,128 | +0.44(+3.14%) |
Sep 30, 2022 | 14.05 | 14.30 | 13.84 | 14.01 | 192,209 | +0.09(+0.65%) |
Sep 29, 2022 | 13.72 | 13.96 | 13.66 | 13.92 | 582,507 | -0.35(-2.46%) |
Sep 28, 2022 | 13.82 | 14.29 | 13.81 | 14.27 | 248,342 | +0.47(+3.41%) |
Sep 27, 2022 | 14.03 | 14.09 | 13.70 | 13.80 | 772,636 | -0.08(-0.58%) |
Sep 26, 2022 | 14.03 | 14.17 | 13.81 | 13.88 | 301,586 | -0.15(-1.07%) |
Sep 23, 2022 | 14.17 | 14.17 | 13.93 | 14.03 | 148,405 | -0.66(-4.49%) |
Sep 22, 2022 | 14.76 | 14.77 | 14.59 | 14.69 | 253,193 | -0.08(-0.54%) |
Sep 21, 2022 | 15.03 | 15.19 | 14.77 | 14.77 | 83,002 | -0.33(-2.19%) |
Sep 20, 2022 | 15.13 | 15.19 | 14.89 | 15.10 | 138,026 | -0.45(-2.89%) |
Sep 19, 2022 | 15.14 | 15.55 | 15.14 | 15.55 | 139,352 | +0.10(+0.65%) |
Sep 16, 2022 | 15.30 | 15.49 | 15.22 | 15.45 | 64,694 | -0.35(-2.22%) |
Sep 15, 2022 | 15.98 | 16.18 | 15.77 | 15.80 | 85,698 | +0.14(+0.89%) |
Sep 14, 2022 | 15.62 | 15.72 | 15.51 | 15.66 | 51,271 | -0.15(-0.95%) |
Sep 13, 2022 | 16.10 | 16.29 | 15.79 | 15.81 | 165,914 | -0.55(-3.36%) |
Sep 12, 2022 | 16.38 | 16.48 | 16.33 | 16.36 | 95,017 | +0.43(+2.70%) |
Sep 09, 2022 | 15.85 | 15.97 | 15.79 | 15.93 | 164,246 | +0.46(+2.97%) |
Sep 08, 2022 | 15.26 | 15.52 | 15.24 | 15.47 | 368,449 | -0.06(-0.39%) |
Sep 07, 2022 | 15.27 | 15.56 | 15.27 | 15.53 | 287,016 | +0.35(+2.31%) |
Sep 06, 2022 | 15.26 | 15.34 | 15.07 | 15.18 | 319,364 | -0.29(-1.87%) |
Sep 02, 2022 | 15.65 | 15.84 | 15.32 | 15.47 | 249,589 | +0.17(+1.11%) |
Sep 01, 2022 | 15.31 | 15.31 | 15.07 | 15.30 | 144,489 | -0.46(-2.92%) |
Aug 31, 2022 | 15.87 | 15.94 | 15.72 | 15.76 | 138,337 | -0.17(-1.08%) |
Aug 30, 2022 | 16.30 | 16.30 | 15.86 | 15.93 | 282,976 | -0.02(-0.11%) |
Aug 29, 2022 | 15.88 | 16.04 | 15.86 | 15.95 | 108,754 | +0.05(+0.31%) |
Aug 26, 2022 | 16.46 | 16.50 | 15.89 | 15.90 | 84,688 | -0.51(-3.12%) |
Aug 25, 2022 | 16.28 | 16.44 | 16.28 | 16.41 | 62,243 | +0.12(+0.74%) |
Aug 24, 2022 | 16.27 | 16.37 | 16.20 | 16.29 | 88,252 | -0.04(-0.23%) |
Aug 23, 2022 | 16.27 | 16.47 | 16.26 | 16.33 | 170,386 | +0.22(+1.38%) |
Aug 22, 2022 | 16.32 | 16.32 | 16.05 | 16.11 | 148,749 | -0.70(-4.18%) |
Aug 19, 2022 | 16.99 | 17.00 | 16.78 | 16.81 | 36,735 | -0.48(-2.78%) |
Aug 18, 2022 | 17.39 | 17.40 | 17.24 | 17.29 | 35,139 | -0.17(-0.97%) |
Aug 17, 2022 | 17.38 | 17.56 | 17.29 | 17.46 | 23,548 | -0.31(-1.74%) |
Aug 16, 2022 | 17.64 | 17.85 | 17.53 | 17.77 | 39,629 | +0.20(+1.14%) |
Aug 15, 2022 | 17.57 | 17.60 | 17.46 | 17.57 | 88,161 | -0.38(-2.12%) |
Aug 12, 2022 | 17.97 | 17.98 | 17.84 | 17.95 | 23,816 | -0.08(-0.44%) |
Aug 11, 2022 | 18.12 | 18.21 | 18.02 | 18.03 | 45,507 | -0.26(-1.42%) |
Aug 10, 2022 | 18.11 | 18.32 | 18.09 | 18.29 | 69,869 | +0.73(+4.17%) |
Aug 09, 2022 | 17.58 | 17.68 | 17.53 | 17.56 | 104,379 | -0.22(-1.25%) |
Aug 08, 2022 | 17.92 | 17.99 | 17.73 | 17.78 | 82,077 | +0.02(+0.11%) |
Aug 05, 2022 | 17.54 | 17.76 | 17.54 | 17.76 | 130,506 | -0.22(-1.22%) |
Aug 04, 2022 | 17.83 | 18.03 | 17.79 | 17.98 | 28,835 | +0.30(+1.70%) |
Aug 03, 2022 | 17.61 | 17.71 | 17.45 | 17.68 | 40,628 | +0.32(+1.84%) |
Aug 02, 2022 | 17.50 | 17.52 | 17.31 | 17.36 | 76,887 | -0.39(-2.20%) |