Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.17 | 15.28 | 14.09 | 14.88 | 5,920 | +0.79(+5.62%) |
Oct 28, 2022 | 14.16 | 14.56 | 13.61 | 14.09 | 7,448 | +0.33(+2.38%) |
Oct 27, 2022 | 14.00 | 14.16 | 12.80 | 13.76 | 9,618 | +0.38(+2.81%) |
Oct 26, 2022 | 13.42 | 14.00 | 13.07 | 13.38 | 7,698 | -0.02(-0.18%) |
Oct 25, 2022 | 13.58 | 13.84 | 12.65 | 13.41 | 3,621 | +0.70(+5.54%) |
Oct 24, 2022 | 12.80 | 13.64 | 12.67 | 12.70 | 4,327 | -0.10(-0.75%) |
Oct 21, 2022 | 13.16 | 13.20 | 12.50 | 12.80 | 3,945 | +0.08(+0.63%) |
Oct 20, 2022 | 14.17 | 14.17 | 12.72 | 12.72 | 5,887 | -0.70(-5.24%) |
Oct 19, 2022 | 12.65 | 14.40 | 12.50 | 13.42 | 16,017 | +0.96(+7.70%) |
Oct 18, 2022 | 13.28 | 13.36 | 12.06 | 12.46 | 6,049 | -0.34(-2.63%) |
Oct 17, 2022 | 12.01 | 13.52 | 12.01 | 12.80 | 2,993 | +0.00(+0.00%) |
Oct 14, 2022 | 13.04 | 13.59 | 12.17 | 12.80 | 3,287 | -0.41(-3.09%) |
Oct 13, 2022 | 12.80 | 13.52 | 12.24 | 13.21 | 3,034 | -0.06(-0.48%) |
Oct 12, 2022 | 12.87 | 13.84 | 12.04 | 13.27 | 3,752 | +0.71(+5.67%) |
Oct 11, 2022 | 12.50 | 13.44 | 12.03 | 12.56 | 3,988 | +0.06(+0.45%) |
Oct 10, 2022 | 12.83 | 13.18 | 12.02 | 12.50 | 6,530 | -0.02(-0.19%) |
Oct 07, 2022 | 14.01 | 14.01 | 12.40 | 12.53 | 9,030 | -0.80(-6.00%) |
Oct 06, 2022 | 14.40 | 15.44 | 13.33 | 13.33 | 13,955 | -1.07(-7.44%) |
Oct 05, 2022 | 14.40 | 14.69 | 13.60 | 14.40 | 6,423 | +0.01(+0.06%) |
Oct 04, 2022 | 14.40 | 14.69 | 13.82 | 14.39 | 7,926 | +0.67(+4.90%) |
Oct 03, 2022 | 13.52 | 13.95 | 12.80 | 13.72 | 11,248 | +0.28(+2.08%) |
Sep 30, 2022 | 14.40 | 14.70 | 12.56 | 13.44 | 7,471 | -0.94(-6.51%) |
Sep 29, 2022 | 14.88 | 14.88 | 14.00 | 14.38 | 3,764 | -0.08(-0.55%) |
Sep 28, 2022 | 13.60 | 14.84 | 14.02 | 14.46 | 5,928 | +0.42(+2.96%) |
Sep 27, 2022 | 14.17 | 14.48 | 13.99 | 14.04 | 5,649 | -0.12(-0.85%) |
Sep 26, 2022 | 14.23 | 14.63 | 13.69 | 14.16 | 5,715 | +0.05(+0.34%) |
Sep 23, 2022 | 14.84 | 15.03 | 14.02 | 14.11 | 10,610 | -1.30(-8.46%) |
Sep 22, 2022 | 15.80 | 15.94 | 14.90 | 15.42 | 7,403 | -0.87(-5.35%) |
Sep 21, 2022 | 16.22 | 17.11 | 15.20 | 16.29 | 7,578 | -0.51(-3.05%) |
Sep 20, 2022 | 16.00 | 17.00 | 16.01 | 16.80 | 6,534 | +0.16(+0.96%) |
Sep 19, 2022 | 17.60 | 17.60 | 16.22 | 16.64 | 9,751 | -0.96(-5.45%) |
Sep 16, 2022 | 17.69 | 18.16 | 17.36 | 17.60 | 10,434 | -0.56(-3.08%) |
Sep 15, 2022 | 18.02 | 18.94 | 17.98 | 18.16 | 8,244 | +0.15(+0.84%) |
Sep 14, 2022 | 18.78 | 19.20 | 18.01 | 18.01 | 7,617 | -0.42(-2.30%) |
Sep 13, 2022 | 19.15 | 19.20 | 18.12 | 18.43 | 9,643 | -0.78(-4.04%) |
Sep 12, 2022 | 19.60 | 20.00 | 18.88 | 19.21 | 14,827 | +0.02(+0.13%) |
Sep 09, 2022 | 19.20 | 19.58 | 18.66 | 19.18 | 7,533 | +0.52(+2.79%) |
Sep 08, 2022 | 19.20 | 20.00 | 18.66 | 18.66 | 7,271 | -0.82(-4.19%) |
Sep 07, 2022 | 19.20 | 20.16 | 18.74 | 19.48 | 8,618 | +0.52(+2.74%) |
Sep 06, 2022 | 20.00 | 20.41 | 18.84 | 18.96 | 15,800 | -0.27(-1.41%) |
Sep 02, 2022 | 20.72 | 20.78 | 18.72 | 19.23 | 23,730 | -0.40(-2.04%) |
Sep 01, 2022 | 20.64 | 24.82 | 18.52 | 19.63 | 189,689 | -1.65(-7.74%) |
Aug 31, 2022 | 20.00 | 21.28 | 20.00 | 21.28 | 9,459 | +0.41(+1.95%) |
Aug 30, 2022 | 21.51 | 21.51 | 20.55 | 20.87 | 9,023 | -0.80(-3.69%) |
Aug 29, 2022 | 20.80 | 21.96 | 20.32 | 21.67 | 10,763 | +0.28(+1.31%) |
Aug 26, 2022 | 22.38 | 22.39 | 20.80 | 21.39 | 11,812 | -0.99(-4.43%) |
Aug 25, 2022 | 21.50 | 23.44 | 21.32 | 22.38 | 17,810 | +0.78(+3.63%) |
Aug 24, 2022 | 21.30 | 22.40 | 20.83 | 21.60 | 12,895 | +0.32(+1.50%) |
Aug 23, 2022 | 20.88 | 21.54 | 20.06 | 21.28 | 16,021 | +0.16(+0.76%) |
Aug 22, 2022 | 23.40 | 23.60 | 20.10 | 21.12 | 41,839 | -2.49(-10.54%) |
Aug 19, 2022 | 24.80 | 24.80 | 23.32 | 23.61 | 19,927 | -1.00(-4.06%) |
Aug 18, 2022 | 25.41 | 25.84 | 24.00 | 24.61 | 27,621 | -0.66(-2.60%) |
Aug 17, 2022 | 25.60 | 26.95 | 24.64 | 25.26 | 32,976 | -1.38(-5.17%) |
Aug 16, 2022 | 25.60 | 27.44 | 24.00 | 26.64 | 71,156 | +2.13(+8.68%) |
Aug 15, 2022 | 23.48 | 24.59 | 22.65 | 24.51 | 69,112 | +0.23(+0.96%) |
Aug 12, 2022 | 24.17 | 25.52 | 23.40 | 24.28 | 33,685 | +0.21(+0.86%) |
Aug 11, 2022 | 23.20 | 25.64 | 23.04 | 24.07 | 88,118 | +1.59(+7.08%) |
Aug 10, 2022 | 23.20 | 23.52 | 22.28 | 22.48 | 47,110 | +0.09(+0.39%) |
Aug 09, 2022 | 23.20 | 23.68 | 22.17 | 22.39 | 30,954 | -0.66(-2.85%) |
Aug 08, 2022 | 23.60 | 24.00 | 22.40 | 23.05 | 38,530 | -0.10(-0.45%) |
Aug 05, 2022 | 24.00 | 24.18 | 23.05 | 23.15 | 33,822 | -0.85(-3.53%) |
Aug 04, 2022 | 24.80 | 25.51 | 23.70 | 24.00 | 49,437 | -0.64(-2.60%) |
Aug 03, 2022 | 24.00 | 25.56 | 23.46 | 24.64 | 67,551 | +1.02(+4.34%) |
Aug 02, 2022 | 24.03 | 24.72 | 23.44 | 23.62 | 36,803 | -0.73(-2.99%) |