Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.18 | 13.20 | 12.96 | 13.20 | 24,624 | +0.10(+0.75%) |
Oct 28, 2022 | 13.56 | 13.67 | 13.07 | 13.10 | 380,263 | -0.29(-2.20%) |
Oct 27, 2022 | 13.22 | 13.62 | 13.22 | 13.39 | 46,490 | -0.20(-1.45%) |
Oct 26, 2022 | 13.40 | 13.60 | 13.33 | 13.59 | 80,499 | -0.06(-0.44%) |
Oct 25, 2022 | 13.47 | 13.71 | 13.47 | 13.65 | 17,344 | -0.13(-0.97%) |
Oct 24, 2022 | 13.78 | 13.78 | 13.64 | 13.78 | 20,773 | -0.17(-1.21%) |
Oct 21, 2022 | 13.38 | 13.95 | 13.38 | 13.95 | 46,638 | +0.10(+0.71%) |
Oct 20, 2022 | 13.95 | 13.95 | 13.54 | 13.85 | 13,561 | -0.04(-0.26%) |
Oct 19, 2022 | 14.01 | 14.01 | 13.78 | 13.89 | 57,944 | -0.09(-0.64%) |
Oct 18, 2022 | 14.02 | 14.30 | 13.87 | 13.98 | 213,263 | -0.05(-0.38%) |
Oct 17, 2022 | 14.40 | 14.40 | 13.87 | 14.03 | 46,358 | -0.24(-1.68%) |
Oct 14, 2022 | 14.98 | 14.98 | 14.25 | 14.27 | 162,346 | -0.71(-4.75%) |
Oct 13, 2022 | 16.72 | 17.54 | 14.70 | 14.98 | 93,292 | -1.32(-8.12%) |
Oct 12, 2022 | 15.92 | 16.41 | 15.82 | 16.31 | 23,985 | +0.20(+1.27%) |
Oct 11, 2022 | 15.93 | 16.63 | 15.53 | 16.10 | 39,341 | +0.44(+2.78%) |
Oct 10, 2022 | 16.20 | 16.38 | 15.51 | 15.67 | 12,296 | -0.44(-2.71%) |
Oct 07, 2022 | 15.57 | 18.22 | 15.57 | 16.10 | 40,425 | +0.72(+4.68%) |
Oct 06, 2022 | 15.44 | 16.01 | 15.38 | 15.38 | 31,072 | -0.54(-3.41%) |
Oct 05, 2022 | 16.51 | 16.72 | 15.38 | 15.93 | 261,367 | -0.35(-2.13%) |
Oct 04, 2022 | 16.27 | 16.76 | 15.84 | 16.27 | 108,866 | -1.09(-6.30%) |
Oct 03, 2022 | 19.06 | 20.67 | 17.07 | 17.37 | 128,077 | -3.09(-15.09%) |
Sep 30, 2022 | 20.10 | 20.45 | 17.85 | 20.45 | 35,649 | +0.79(+4.03%) |
Sep 29, 2022 | 17.60 | 20.45 | 17.60 | 19.66 | 143,606 | +1.81(+10.11%) |
Sep 28, 2022 | 19.62 | 20.22 | 17.38 | 17.86 | 101,159 | -1.64(-8.39%) |
Sep 27, 2022 | 19.42 | 20.80 | 18.35 | 19.49 | 121,380 | -0.05(-0.27%) |
Sep 26, 2022 | 18.69 | 19.92 | 17.73 | 19.54 | 271,677 | +0.71(+3.78%) |
Sep 23, 2022 | 17.16 | 19.84 | 17.16 | 18.83 | 281,482 | +2.05(+12.18%) |
Sep 22, 2022 | 16.60 | 17.10 | 16.47 | 16.79 | 65,296 | +0.28(+1.67%) |
Sep 21, 2022 | 15.32 | 16.51 | 15.02 | 16.51 | 35,152 | +0.85(+5.45%) |
Sep 20, 2022 | 15.55 | 16.01 | 15.42 | 15.66 | 14,651 | +0.42(+2.74%) |
Sep 19, 2022 | 16.01 | 16.01 | 15.21 | 15.24 | 17,806 | -0.41(-2.61%) |
Sep 16, 2022 | 15.86 | 16.34 | 15.65 | 15.65 | 43,668 | +0.13(+0.86%) |
Sep 15, 2022 | 15.58 | 15.65 | 14.99 | 15.52 | 21,535 | -0.23(-1.47%) |
Sep 14, 2022 | 16.16 | 16.16 | 15.50 | 15.75 | 503,483 | -0.60(-3.70%) |
Sep 13, 2022 | 14.49 | 16.41 | 14.48 | 16.35 | 31,521 | +2.15(+15.15%) |
Sep 12, 2022 | 14.33 | 14.36 | 14.13 | 14.20 | 56,290 | -0.07(-0.50%) |
Sep 09, 2022 | 14.38 | 14.47 | 14.15 | 14.27 | 21,307 | -0.27(-1.84%) |
Sep 08, 2022 | 14.74 | 14.76 | 14.39 | 14.54 | 26,056 | -0.19(-1.27%) |
Sep 07, 2022 | 15.42 | 15.52 | 14.62 | 14.73 | 16,038 | -0.76(-4.94%) |
Sep 06, 2022 | 15.61 | 16.12 | 15.20 | 15.49 | 32,983 | -0.22(-1.40%) |
Sep 02, 2022 | 15.24 | 15.86 | 14.71 | 15.71 | 26,448 | +0.47(+3.07%) |
Sep 01, 2022 | 15.76 | 16.33 | 15.24 | 15.24 | 46,937 | -0.19(-1.21%) |
Aug 31, 2022 | 15.29 | 15.51 | 15.10 | 15.43 | 114,072 | +0.16(+1.05%) |
Aug 30, 2022 | 15.44 | 15.74 | 15.05 | 15.27 | 26,678 | +0.18(+1.18%) |
Aug 29, 2022 | 14.96 | 15.37 | 14.96 | 15.09 | 12,924 | +0.06(+0.41%) |
Aug 26, 2022 | 14.66 | 15.13 | 14.49 | 15.03 | 47,860 | +0.47(+3.20%) |
Aug 25, 2022 | 15.13 | 15.13 | 14.56 | 14.56 | 18,981 | -0.17(-1.14%) |
Aug 24, 2022 | 14.58 | 14.86 | 14.58 | 14.73 | 27,825 | -0.08(-0.54%) |
Aug 23, 2022 | 14.78 | 14.91 | 14.78 | 14.81 | 22,276 | -0.26(-1.70%) |
Aug 22, 2022 | 14.61 | 15.06 | 14.61 | 15.06 | 75,289 | +0.40(+2.71%) |
Aug 19, 2022 | 14.75 | 14.76 | 14.66 | 14.67 | 27,385 | -0.08(-0.54%) |
Aug 18, 2022 | 14.78 | 14.79 | 14.68 | 14.75 | 25,944 | +0.11(+0.78%) |
Aug 17, 2022 | 14.84 | 14.84 | 14.63 | 14.63 | 68,791 | -0.01(-0.06%) |
Aug 16, 2022 | 14.79 | 14.82 | 14.64 | 14.64 | 150,554 | -0.18(-1.19%) |
Aug 15, 2022 | 15.00 | 15.00 | 14.77 | 14.82 | 75,562 | +0.02(+0.13%) |
Aug 12, 2022 | 14.94 | 15.01 | 14.76 | 14.80 | 32,331 | -0.14(-0.95%) |
Aug 11, 2022 | 14.94 | 15.01 | 14.94 | 14.94 | 22,541 | -0.01(-0.06%) |
Aug 10, 2022 | 15.10 | 15.10 | 14.92 | 14.95 | 65,136 | -0.13(-0.88%) |
Aug 09, 2022 | 15.04 | 15.14 | 15.03 | 15.08 | 125,735 | +0.05(+0.35%) |
Aug 08, 2022 | 15.40 | 15.40 | 15.01 | 15.03 | 71,819 | -0.11(-0.70%) |
Aug 05, 2022 | 15.43 | 15.43 | 15.13 | 15.14 | 26,399 | -0.09(-0.56%) |
Aug 04, 2022 | 15.23 | 15.31 | 15.17 | 15.22 | 93,269 | +0.06(+0.39%) |
Aug 03, 2022 | 15.28 | 15.53 | 15.14 | 15.16 | 133,368 | -0.19(-1.27%) |
Aug 02, 2022 | 15.63 | 15.63 | 15.27 | 15.36 | 103,660 | -0.08(-0.52%) |