Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.27 | 15.27 | 15.21 | 15.21 | 284 | +0.22(+1.47%) |
Oct 28, 2022 | 14.99 | 14.99 | 14.99 | 14.99 | 102 | +0.66(+4.60%) |
Oct 27, 2022 | 14.39 | 14.42 | 14.34 | 14.34 | 1,250 | +0.10(+0.69%) |
Oct 26, 2022 | 14.29 | 14.29 | 14.20 | 14.24 | 3,054 | +0.35(+2.50%) |
Oct 25, 2022 | 13.94 | 13.94 | 13.89 | 13.89 | 3,659 | -0.15(-1.04%) |
Oct 24, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 91 | -0.14(-1.00%) |
Oct 21, 2022 | 14.23 | 14.24 | 14.14 | 14.18 | 4,079 | -0.32(-2.22%) |
Oct 20, 2022 | 14.59 | 14.60 | 14.18 | 14.50 | 3,475 | -1.13(-7.23%) |
Oct 19, 2022 | 15.65 | 15.65 | 15.63 | 15.63 | 2,760 | -1.24(-7.35%) |
Oct 18, 2022 | 16.86 | 16.87 | 16.80 | 16.87 | 5,585 | -0.53(-3.06%) |
Oct 17, 2022 | 17.56 | 17.56 | 17.40 | 17.40 | 465 | -0.23(-1.30%) |
Oct 14, 2022 | 17.68 | 17.68 | 17.63 | 17.63 | 102 | -0.15(-0.85%) |
Oct 13, 2022 | 17.73 | 17.78 | 17.73 | 17.78 | 2,274 | +0.04(+0.22%) |
Oct 12, 2022 | 17.87 | 17.87 | 17.74 | 17.74 | 2,999 | -0.63(-3.43%) |
Oct 11, 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 10 | -0.21(-1.16%) |
Oct 10, 2022 | 18.55 | 18.59 | 18.55 | 18.59 | 1,279 | +0.63(+3.48%) |
Oct 07, 2022 | 18.00 | 18.00 | 17.93 | 17.96 | 493 | -0.22(-1.24%) |
Oct 06, 2022 | 18.17 | 18.19 | 18.14 | 18.19 | 1,686 | -0.00(-0.03%) |
Oct 05, 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 118 | -0.14(-0.77%) |
Oct 04, 2022 | 18.32 | 18.34 | 18.32 | 18.34 | 552 | +0.18(+0.97%) |
Oct 03, 2022 | 18.17 | 18.18 | 18.13 | 18.16 | 672 | -0.08(-0.43%) |
Sep 30, 2022 | 18.31 | 18.31 | 18.23 | 18.24 | 10,504 | -0.06(-0.33%) |
Sep 29, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 91 | -0.26(-1.41%) |
Sep 28, 2022 | 19.06 | 19.06 | 18.56 | 18.56 | 1,636 | -0.62(-3.21%) |
Sep 27, 2022 | 19.13 | 19.18 | 19.13 | 19.18 | 470 | +0.06(+0.33%) |
Sep 26, 2022 | 19.18 | 19.18 | 19.11 | 19.11 | 875 | +0.12(+0.64%) |
Sep 23, 2022 | 19.63 | 19.70 | 18.96 | 18.99 | 2,754 | -0.54(-2.78%) |
Sep 22, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 34 | -0.19(-0.94%) |
Sep 21, 2022 | 19.78 | 19.78 | 19.44 | 19.72 | 9,374 | +0.03(+0.17%) |
Sep 20, 2022 | 20.18 | 20.18 | 19.68 | 19.68 | 3,514 | -0.45(-2.23%) |
Sep 19, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 3 | +0.08(+0.41%) |
Sep 16, 2022 | 20.69 | 20.69 | 20.05 | 20.05 | 1,225 | -0.28(-1.39%) |
Sep 15, 2022 | 20.31 | 20.33 | 20.16 | 20.33 | 454 | -0.38(-1.82%) |
Sep 14, 2022 | 21.31 | 21.31 | 20.71 | 20.71 | 628 | -0.71(-3.33%) |
Sep 13, 2022 | 20.51 | 21.42 | 20.37 | 21.42 | 4,998 | +1.46(+7.32%) |
Sep 12, 2022 | 19.99 | 19.99 | 19.96 | 19.96 | 297 | +0.50(+2.56%) |
Sep 09, 2022 | 19.36 | 19.46 | 19.36 | 19.46 | 692 | +0.21(+1.12%) |
Sep 08, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 2,099 | -0.18(-0.93%) |
Sep 07, 2022 | 19.34 | 19.43 | 19.34 | 19.43 | 102 | +0.85(+4.57%) |
Sep 06, 2022 | 18.56 | 18.58 | 18.41 | 18.58 | 341 | +0.01(+0.06%) |
Sep 02, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 102 | +0.21(+1.14%) |
Sep 01, 2022 | 18.37 | 18.37 | 18.36 | 18.36 | 379 | -0.97(-5.00%) |
Aug 31, 2022 | 19.20 | 19.33 | 19.02 | 19.33 | 3,011 | -0.77(-3.82%) |
Aug 30, 2022 | 20.61 | 20.61 | 19.97 | 20.09 | 2,291 | -0.64(-3.10%) |
Aug 29, 2022 | 20.82 | 20.83 | 20.74 | 20.74 | 551 | +0.05(+0.23%) |
Aug 26, 2022 | 20.88 | 20.94 | 20.62 | 20.69 | 8,977 | -0.32(-1.51%) |
Aug 25, 2022 | 21.22 | 21.22 | 20.93 | 21.01 | 2,324 | -0.16(-0.74%) |
Aug 24, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 948 | +0.72(+3.54%) |
Aug 23, 2022 | 20.44 | 20.54 | 20.43 | 20.44 | 1,532 | +1.05(+5.44%) |
Aug 22, 2022 | 19.45 | 19.45 | 19.33 | 19.39 | 1,163 | +0.00(+0.00%) |
Aug 19, 2022 | 18.92 | 19.39 | 18.92 | 19.39 | 2,411 | +0.74(+3.98%) |
Aug 18, 2022 | 18.51 | 18.64 | 18.51 | 18.64 | 198 | -0.11(-0.57%) |
Aug 17, 2022 | 18.20 | 18.75 | 18.20 | 18.75 | 1,560 | -0.21(-1.08%) |
Aug 16, 2022 | 17.83 | 18.96 | 17.76 | 18.96 | 2,612 | +1.31(+7.45%) |
Aug 15, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 24 | +0.24(+1.40%) |
Aug 12, 2022 | 17.35 | 17.56 | 17.32 | 17.40 | 3,486 | +0.16(+0.93%) |
Aug 11, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 34 | -0.13(-0.75%) |
Aug 10, 2022 | 17.28 | 17.48 | 17.28 | 17.37 | 7,643 | +0.16(+0.91%) |
Aug 09, 2022 | 17.37 | 17.37 | 17.21 | 17.21 | 1,199 | -0.07(-0.40%) |
Aug 08, 2022 | 17.30 | 17.33 | 17.16 | 17.28 | 3,344 | -0.30(-1.69%) |
Aug 05, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 110 | +0.99(+5.98%) |
Aug 04, 2022 | 16.53 | 16.63 | 16.51 | 16.59 | 26,074 | +0.46(+2.85%) |
Aug 03, 2022 | 15.97 | 16.22 | 15.97 | 16.13 | 3,293 | +0.29(+1.81%) |
Aug 02, 2022 | 15.89 | 15.89 | 15.84 | 15.84 | 202 | +0.25(+1.60%) |