Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.27 | 14.49 | 14.22 | 14.46 | 158,326 | +0.20(+1.37%) |
Oct 28, 2022 | 14.16 | 14.34 | 13.98 | 14.27 | 165,178 | +0.09(+0.63%) |
Oct 27, 2022 | 14.44 | 14.47 | 14.13 | 14.18 | 151,911 | -0.19(-1.30%) |
Oct 26, 2022 | 14.33 | 14.64 | 14.22 | 14.37 | 123,407 | +0.04(+0.31%) |
Oct 25, 2022 | 14.08 | 14.34 | 14.08 | 14.32 | 97,902 | +0.28(+1.96%) |
Oct 24, 2022 | 13.86 | 14.09 | 13.76 | 14.05 | 152,624 | +0.29(+2.13%) |
Oct 21, 2022 | 13.49 | 13.81 | 13.34 | 13.75 | 145,474 | +0.22(+1.64%) |
Oct 20, 2022 | 13.39 | 13.87 | 13.37 | 13.53 | 188,960 | +0.16(+1.19%) |
Oct 19, 2022 | 13.64 | 13.79 | 13.14 | 13.37 | 213,951 | -0.29(-2.13%) |
Oct 18, 2022 | 13.87 | 14.02 | 13.60 | 13.66 | 153,685 | +0.17(+1.24%) |
Oct 17, 2022 | 13.48 | 13.68 | 13.39 | 13.50 | 190,053 | +0.32(+2.40%) |
Oct 14, 2022 | 13.47 | 13.58 | 13.14 | 13.18 | 258,298 | -0.13(-0.99%) |
Oct 13, 2022 | 12.77 | 13.32 | 12.74 | 13.31 | 198,563 | +0.28(+2.16%) |
Oct 12, 2022 | 12.98 | 13.14 | 12.90 | 13.03 | 137,009 | +0.05(+0.41%) |
Oct 11, 2022 | 12.80 | 13.14 | 12.65 | 12.98 | 164,757 | +0.06(+0.48%) |
Oct 10, 2022 | 13.02 | 13.08 | 12.80 | 12.91 | 182,731 | -0.11(-0.88%) |
Oct 07, 2022 | 13.21 | 13.21 | 12.94 | 13.03 | 214,615 | -0.26(-1.99%) |
Oct 06, 2022 | 13.43 | 13.57 | 13.27 | 13.29 | 116,263 | -0.25(-1.82%) |
Oct 05, 2022 | 13.38 | 13.63 | 13.27 | 13.54 | 114,700 | +0.03(+0.20%) |
Oct 04, 2022 | 13.55 | 13.86 | 13.35 | 13.51 | 724,445 | +0.25(+1.86%) |
Oct 03, 2022 | 13.49 | 13.62 | 13.26 | 13.27 | 400,618 | -0.02(-0.13%) |
Sep 30, 2022 | 13.16 | 13.62 | 13.16 | 13.28 | 329,994 | +0.17(+1.28%) |
Sep 29, 2022 | 13.10 | 13.50 | 12.90 | 13.12 | 286,123 | -0.11(-0.80%) |
Sep 28, 2022 | 12.88 | 13.60 | 12.87 | 13.22 | 232,255 | +0.38(+2.95%) |
Sep 27, 2022 | 13.02 | 13.20 | 12.66 | 12.84 | 265,141 | -0.08(-0.61%) |
Sep 26, 2022 | 13.06 | 13.20 | 12.78 | 12.92 | 317,913 | -0.18(-1.41%) |
Sep 23, 2022 | 13.66 | 13.79 | 13.00 | 13.11 | 461,581 | -0.71(-5.16%) |
Sep 22, 2022 | 14.16 | 14.60 | 13.73 | 13.82 | 215,783 | -0.42(-2.97%) |
Sep 21, 2022 | 14.37 | 14.64 | 14.10 | 14.24 | 237,219 | -0.02(-0.12%) |
Sep 20, 2022 | 14.82 | 14.90 | 14.22 | 14.26 | 150,173 | -0.62(-4.17%) |
Sep 19, 2022 | 14.56 | 15.10 | 14.56 | 14.88 | 134,941 | +0.14(+0.95%) |
Sep 16, 2022 | 14.79 | 15.40 | 14.52 | 14.74 | 146,526 | -0.19(-1.29%) |
Sep 15, 2022 | 15.30 | 15.48 | 14.87 | 14.93 | 120,608 | -0.39(-2.56%) |
Sep 14, 2022 | 15.06 | 15.37 | 15.06 | 15.33 | 120,966 | +0.31(+2.09%) |
Sep 13, 2022 | 15.19 | 15.41 | 14.98 | 15.01 | 197,076 | -0.52(-3.32%) |
Sep 12, 2022 | 15.44 | 15.62 | 15.41 | 15.53 | 125,929 | +0.17(+1.14%) |
Sep 09, 2022 | 15.16 | 15.46 | 14.98 | 15.35 | 141,070 | +0.36(+2.39%) |
Sep 08, 2022 | 14.84 | 15.20 | 14.81 | 14.99 | 120,847 | +0.13(+0.88%) |
Sep 07, 2022 | 14.70 | 15.02 | 14.70 | 14.86 | 142,758 | +0.13(+0.89%) |
Sep 06, 2022 | 14.87 | 14.92 | 14.59 | 14.73 | 172,855 | -0.09(-0.59%) |
Sep 02, 2022 | 15.18 | 15.22 | 14.72 | 14.82 | 100,194 | -0.22(-1.45%) |
Sep 01, 2022 | 14.78 | 15.04 | 14.65 | 15.04 | 174,306 | +0.17(+1.12%) |
Aug 31, 2022 | 15.14 | 15.41 | 14.82 | 14.87 | 179,829 | -0.11(-0.76%) |
Aug 30, 2022 | 15.15 | 15.23 | 14.90 | 14.99 | 159,148 | -0.11(-0.75%) |
Aug 29, 2022 | 15.03 | 15.27 | 14.90 | 15.10 | 127,156 | -0.16(-1.03%) |
Aug 26, 2022 | 15.71 | 15.80 | 15.25 | 15.26 | 115,162 | -0.45(-2.84%) |
Aug 25, 2022 | 15.59 | 15.82 | 15.48 | 15.70 | 82,064 | +0.13(+0.84%) |
Aug 24, 2022 | 15.36 | 15.63 | 15.36 | 15.57 | 95,768 | +0.17(+1.08%) |
Aug 23, 2022 | 15.41 | 15.68 | 15.31 | 15.41 | 102,306 | -0.08(-0.51%) |
Aug 22, 2022 | 15.64 | 15.69 | 15.37 | 15.48 | 142,522 | -0.30(-1.92%) |
Aug 19, 2022 | 15.92 | 16.00 | 15.70 | 15.79 | 132,533 | -0.24(-1.51%) |
Aug 18, 2022 | 16.42 | 16.45 | 15.81 | 16.03 | 349,656 | -0.36(-2.22%) |
Aug 17, 2022 | 16.64 | 16.66 | 16.27 | 16.39 | 194,673 | -0.41(-2.42%) |
Aug 16, 2022 | 16.78 | 16.87 | 16.67 | 16.80 | 79,709 | -0.01(-0.05%) |
Aug 15, 2022 | 16.67 | 16.91 | 16.67 | 16.81 | 107,393 | +0.06(+0.36%) |
Aug 12, 2022 | 16.48 | 16.82 | 16.48 | 16.75 | 131,650 | +0.27(+1.63%) |
Aug 11, 2022 | 16.65 | 16.81 | 16.47 | 16.48 | 87,304 | -0.04(-0.26%) |
Aug 10, 2022 | 16.40 | 16.60 | 16.39 | 16.52 | 171,538 | +0.25(+1.54%) |
Aug 09, 2022 | 16.42 | 16.46 | 16.16 | 16.27 | 133,917 | -0.21(-1.26%) |
Aug 08, 2022 | 16.49 | 16.60 | 16.44 | 16.48 | 118,381 | +0.07(+0.42%) |
Aug 05, 2022 | 16.37 | 16.60 | 16.21 | 16.41 | 132,394 | -0.16(-0.99%) |
Aug 04, 2022 | 16.60 | 16.64 | 16.47 | 16.58 | 124,465 | +0.05(+0.31%) |
Aug 03, 2022 | 16.34 | 16.54 | 16.24 | 16.52 | 157,516 | +0.27(+1.65%) |
Aug 02, 2022 | 16.38 | 16.45 | 16.22 | 16.26 | 107,592 | -0.20(-1.21%) |