Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.21 | 14.21 | 13.80 | 13.87 | 616,532 | -0.46(-3.21%) |
Oct 28, 2022 | 14.06 | 14.39 | 13.85 | 14.33 | 625,317 | +0.31(+2.21%) |
Oct 27, 2022 | 14.59 | 14.72 | 13.96 | 14.02 | 521,383 | -0.32(-2.23%) |
Oct 26, 2022 | 14.00 | 14.90 | 14.00 | 14.34 | 1,029,277 | +0.34(+2.43%) |
Oct 25, 2022 | 13.39 | 14.12 | 13.27 | 14.00 | 798,154 | +0.63(+4.71%) |
Oct 24, 2022 | 13.47 | 13.47 | 13.11 | 13.37 | 323,840 | -0.17(-1.26%) |
Oct 21, 2022 | 13.33 | 13.55 | 13.13 | 13.54 | 493,116 | +0.24(+1.80%) |
Oct 20, 2022 | 12.93 | 13.35 | 12.85 | 13.30 | 446,623 | +0.39(+3.02%) |
Oct 19, 2022 | 13.31 | 13.40 | 12.69 | 12.91 | 733,600 | -0.48(-3.58%) |
Oct 18, 2022 | 13.71 | 14.13 | 13.25 | 13.39 | 681,204 | -0.18(-1.33%) |
Oct 17, 2022 | 13.62 | 13.87 | 13.52 | 13.57 | 637,508 | +0.02(+0.15%) |
Oct 14, 2022 | 13.66 | 13.78 | 13.28 | 13.55 | 436,951 | -0.03(-0.22%) |
Oct 13, 2022 | 12.84 | 13.61 | 12.84 | 13.58 | 597,604 | +0.38(+2.88%) |
Oct 12, 2022 | 13.36 | 13.37 | 13.01 | 13.20 | 444,796 | -0.01(-0.08%) |
Oct 11, 2022 | 13.49 | 13.57 | 12.79 | 13.21 | 633,161 | +0.05(+0.38%) |
Oct 10, 2022 | 13.51 | 13.73 | 13.13 | 13.16 | 499,143 | -0.50(-3.66%) |
Oct 07, 2022 | 13.97 | 14.06 | 13.64 | 13.66 | 691,514 | -0.28(-2.01%) |
Oct 06, 2022 | 14.23 | 14.34 | 13.72 | 13.94 | 658,658 | -0.12(-0.85%) |
Oct 05, 2022 | 13.97 | 14.28 | 13.43 | 14.06 | 1,001,369 | -0.03(-0.21%) |
Oct 04, 2022 | 13.72 | 14.28 | 13.53 | 14.09 | 1,842,397 | +0.61(+4.53%) |
Oct 03, 2022 | 14.32 | 14.32 | 13.47 | 13.48 | 1,335,771 | -0.47(-3.37%) |
Sep 30, 2022 | 14.90 | 14.97 | 12.94 | 13.95 | 6,574,694 | -2.46(-14.99%) |
Sep 29, 2022 | 16.99 | 17.03 | 16.40 | 16.41 | 552,977 | -0.62(-3.64%) |
Sep 28, 2022 | 17.00 | 17.40 | 16.22 | 17.03 | 764,303 | +0.36(+2.16%) |
Sep 27, 2022 | 15.97 | 16.80 | 15.73 | 16.67 | 867,361 | +1.09(+7.00%) |
Sep 26, 2022 | 15.29 | 16.15 | 15.29 | 15.58 | 1,080,285 | +0.34(+2.23%) |
Sep 23, 2022 | 14.94 | 15.29 | 14.42 | 15.24 | 893,553 | +0.00(+0.00%) |
Sep 22, 2022 | 14.85 | 15.34 | 14.20 | 15.24 | 1,151,498 | +0.39(+2.63%) |
Sep 21, 2022 | 17.57 | 17.62 | 14.25 | 14.85 | 2,991,249 | -3.01(-16.85%) |
Sep 20, 2022 | 17.11 | 19.20 | 16.08 | 17.86 | 1,553,102 | +0.70(+4.08%) |
Sep 19, 2022 | 17.58 | 17.72 | 16.57 | 17.16 | 841,700 | -0.44(-2.50%) |
Sep 16, 2022 | 17.49 | 17.72 | 17.03 | 17.60 | 1,238,331 | +0.03(+0.17%) |
Sep 15, 2022 | 17.12 | 17.66 | 16.75 | 17.57 | 479,624 | +0.43(+2.51%) |
Sep 14, 2022 | 17.03 | 17.42 | 16.65 | 17.14 | 694,695 | +0.32(+1.90%) |
Sep 13, 2022 | 17.81 | 18.00 | 16.71 | 16.82 | 1,081,722 | -0.99(-5.56%) |
Sep 12, 2022 | 17.06 | 17.84 | 16.80 | 17.81 | 782,310 | +0.81(+4.76%) |
Sep 09, 2022 | 17.16 | 17.48 | 16.83 | 17.00 | 426,326 | -0.13(-0.76%) |
Sep 08, 2022 | 16.80 | 17.29 | 16.78 | 17.13 | 537,327 | +0.32(+1.90%) |
Sep 07, 2022 | 16.25 | 16.97 | 16.25 | 16.81 | 578,940 | +0.49(+3.00%) |
Sep 06, 2022 | 17.69 | 17.69 | 16.28 | 16.32 | 624,657 | -1.50(-8.42%) |
Sep 02, 2022 | 18.05 | 18.64 | 17.66 | 17.82 | 523,640 | -0.24(-1.33%) |
Sep 01, 2022 | 17.16 | 18.08 | 16.88 | 18.06 | 608,892 | +0.69(+3.97%) |
Aug 31, 2022 | 16.61 | 17.94 | 16.31 | 17.37 | 716,068 | +1.09(+6.70%) |
Aug 30, 2022 | 18.61 | 18.67 | 15.80 | 16.28 | 1,523,543 | -2.30(-12.38%) |
Aug 29, 2022 | 18.02 | 19.08 | 17.97 | 18.58 | 581,442 | +0.56(+3.11%) |
Aug 26, 2022 | 18.96 | 19.07 | 17.91 | 18.02 | 1,871,988 | -0.89(-4.71%) |
Aug 25, 2022 | 19.21 | 19.34 | 18.70 | 18.91 | 447,113 | -0.11(-0.58%) |
Aug 24, 2022 | 18.26 | 19.57 | 18.00 | 19.02 | 716,544 | +0.79(+4.33%) |
Aug 23, 2022 | 17.86 | 18.32 | 17.28 | 18.23 | 771,252 | +0.07(+0.39%) |
Aug 22, 2022 | 17.60 | 18.61 | 17.48 | 18.16 | 1,491,818 | +0.42(+2.37%) |
Aug 19, 2022 | 19.03 | 21.25 | 17.57 | 17.74 | 4,274,050 | -1.96(-9.95%) |
Aug 18, 2022 | 18.66 | 19.70 | 18.02 | 19.70 | 1,744,728 | +0.97(+5.18%) |
Aug 17, 2022 | 18.00 | 19.27 | 17.74 | 18.73 | 823,962 | +0.66(+3.65%) |
Aug 16, 2022 | 17.92 | 18.39 | 17.64 | 18.07 | 807,339 | -0.12(-0.66%) |
Aug 15, 2022 | 17.45 | 18.45 | 17.45 | 18.19 | 1,019,165 | +0.59(+3.35%) |
Aug 12, 2022 | 16.34 | 18.19 | 16.34 | 17.60 | 1,685,401 | +1.53(+9.52%) |
Aug 11, 2022 | 16.75 | 16.92 | 15.89 | 16.07 | 697,919 | -0.63(-3.77%) |
Aug 10, 2022 | 17.00 | 17.20 | 16.63 | 16.70 | 797,220 | +0.04(+0.24%) |
Aug 09, 2022 | 16.67 | 16.89 | 16.09 | 16.66 | 578,977 | -0.19(-1.13%) |
Aug 08, 2022 | 16.28 | 16.87 | 16.01 | 16.85 | 740,601 | +0.43(+2.62%) |
Aug 05, 2022 | 15.59 | 16.69 | 15.12 | 16.42 | 1,629,000 | +0.77(+4.92%) |
Aug 04, 2022 | 13.71 | 15.91 | 13.71 | 15.65 | 1,741,816 | +1.81(+13.08%) |
Aug 03, 2022 | 12.62 | 14.13 | 12.51 | 13.84 | 1,765,043 | +1.59(+12.98%) |
Aug 02, 2022 | 12.04 | 12.53 | 12.00 | 12.25 | 731,405 | +0.04(+0.33%) |