Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.94 | 14.99 | 14.67 | 14.69 | 178,896 | -0.29(-1.96%) |
Oct 28, 2022 | 15.14 | 15.29 | 14.95 | 14.98 | 2,646,895 | -0.10(-0.65%) |
Oct 27, 2022 | 15.14 | 15.38 | 15.00 | 15.08 | 145,496 | +0.06(+0.39%) |
Oct 26, 2022 | 15.08 | 15.33 | 14.94 | 15.02 | 128,103 | +0.00(+0.00%) |
Oct 25, 2022 | 14.72 | 15.10 | 14.66 | 15.02 | 142,798 | +0.27(+1.85%) |
Oct 24, 2022 | 14.62 | 14.80 | 14.53 | 14.75 | 147,364 | +0.19(+1.27%) |
Oct 21, 2022 | 14.45 | 14.75 | 14.35 | 14.56 | 158,595 | +0.14(+0.95%) |
Oct 20, 2022 | 14.54 | 14.70 | 14.31 | 14.42 | 126,168 | -0.14(-0.94%) |
Oct 19, 2022 | 14.37 | 14.65 | 14.37 | 14.56 | 144,326 | +0.10(+0.67%) |
Oct 18, 2022 | 14.48 | 14.73 | 14.31 | 14.46 | 329,573 | +0.23(+1.65%) |
Oct 17, 2022 | 14.23 | 14.38 | 13.84 | 14.23 | 185,640 | +0.19(+1.32%) |
Oct 14, 2022 | 14.23 | 14.26 | 13.91 | 14.04 | 148,570 | -0.09(-0.62%) |
Oct 13, 2022 | 13.59 | 14.14 | 13.50 | 14.13 | 250,219 | +0.38(+2.77%) |
Oct 12, 2022 | 13.59 | 13.77 | 13.44 | 13.75 | 167,403 | -0.04(-0.28%) |
Oct 11, 2022 | 13.73 | 13.84 | 13.44 | 13.79 | 198,399 | +0.06(+0.43%) |
Oct 10, 2022 | 13.87 | 14.07 | 13.63 | 13.73 | 135,954 | -0.11(-0.78%) |
Oct 07, 2022 | 13.78 | 13.91 | 13.72 | 13.84 | 238,479 | -0.10(-0.70%) |
Oct 06, 2022 | 14.15 | 14.20 | 13.81 | 13.93 | 189,918 | -0.21(-1.45%) |
Oct 05, 2022 | 13.97 | 14.18 | 13.81 | 14.14 | 155,672 | -0.11(-0.75%) |
Oct 04, 2022 | 14.04 | 14.37 | 13.97 | 14.25 | 236,347 | +0.47(+3.40%) |
Oct 03, 2022 | 13.71 | 13.89 | 13.46 | 13.78 | 145,693 | +0.21(+1.58%) |
Sep 30, 2022 | 13.62 | 14.05 | 13.47 | 13.56 | 369,013 | -0.19(-1.35%) |
Sep 29, 2022 | 13.67 | 13.78 | 13.32 | 13.75 | 287,146 | -0.10(-0.71%) |
Sep 28, 2022 | 13.62 | 14.05 | 13.53 | 13.85 | 211,580 | +0.25(+1.87%) |
Sep 27, 2022 | 13.75 | 14.07 | 13.55 | 13.59 | 250,844 | +0.09(+0.65%) |
Sep 26, 2022 | 13.92 | 14.16 | 13.40 | 13.50 | 313,246 | -0.47(-3.35%) |
Sep 23, 2022 | 13.91 | 14.04 | 13.72 | 13.97 | 433,978 | -0.14(-0.97%) |
Sep 22, 2022 | 14.62 | 14.62 | 14.05 | 14.11 | 291,736 | -0.54(-3.67%) |
Sep 21, 2022 | 15.10 | 15.10 | 14.58 | 14.65 | 278,251 | -0.37(-2.47%) |
Sep 20, 2022 | 15.10 | 15.10 | 14.85 | 15.02 | 212,307 | -0.21(-1.35%) |
Sep 19, 2022 | 15.06 | 15.42 | 15.03 | 15.22 | 186,448 | +0.00(+0.00%) |
Sep 16, 2022 | 15.58 | 15.58 | 14.99 | 15.22 | 1,413,953 | -0.36(-2.32%) |
Sep 15, 2022 | 15.83 | 15.94 | 15.42 | 15.58 | 247,423 | -0.29(-1.84%) |
Sep 14, 2022 | 15.70 | 15.90 | 15.34 | 15.88 | 186,197 | +0.19(+1.18%) |
Sep 13, 2022 | 15.92 | 16.10 | 15.58 | 15.69 | 194,020 | -0.56(-3.43%) |
Sep 12, 2022 | 16.36 | 16.54 | 16.19 | 16.25 | 160,261 | +0.04(+0.24%) |
Sep 09, 2022 | 15.95 | 16.31 | 15.86 | 16.21 | 141,676 | +0.34(+2.15%) |
Sep 08, 2022 | 15.84 | 15.84 | 15.65 | 15.87 | 175,402 | -0.08(-0.49%) |
Sep 07, 2022 | 15.75 | 16.05 | 15.73 | 15.95 | 202,190 | +0.13(+0.80%) |
Sep 06, 2022 | 15.53 | 15.82 | 15.30 | 15.82 | 387,222 | +0.47(+3.05%) |
Sep 02, 2022 | 15.24 | 15.47 | 14.99 | 15.35 | 288,172 | +0.17(+1.09%) |
Sep 01, 2022 | 15.65 | 15.66 | 14.97 | 15.18 | 284,135 | -0.53(-3.36%) |
Aug 31, 2022 | 15.92 | 16.03 | 15.56 | 15.71 | 266,300 | -0.18(-1.11%) |
Aug 30, 2022 | 16.08 | 16.09 | 15.78 | 15.89 | 176,811 | -0.18(-1.09%) |
Aug 29, 2022 | 16.01 | 16.20 | 15.85 | 16.06 | 159,748 | -0.01(-0.06%) |
Aug 26, 2022 | 16.39 | 16.43 | 15.99 | 16.07 | 134,794 | -0.45(-2.72%) |
Aug 25, 2022 | 16.41 | 16.76 | 16.38 | 16.52 | 144,755 | +0.16(+0.96%) |
Aug 24, 2022 | 16.36 | 16.60 | 16.18 | 16.37 | 138,349 | +0.06(+0.36%) |
Aug 23, 2022 | 16.31 | 16.51 | 16.25 | 16.31 | 178,460 | -0.08(-0.47%) |
Aug 22, 2022 | 16.62 | 16.69 | 16.35 | 16.39 | 173,940 | -0.46(-2.72%) |
Aug 19, 2022 | 16.80 | 16.86 | 16.46 | 16.84 | 119,605 | -0.22(-1.31%) |
Aug 18, 2022 | 16.90 | 17.20 | 16.73 | 17.07 | 125,311 | +0.14(+0.81%) |
Aug 17, 2022 | 17.33 | 17.33 | 16.93 | 16.93 | 180,879 | -0.46(-2.63%) |
Aug 16, 2022 | 17.33 | 17.60 | 17.28 | 17.39 | 176,468 | +0.14(+0.79%) |
Aug 15, 2022 | 17.58 | 17.70 | 17.21 | 17.25 | 197,265 | -0.39(-2.21%) |
Aug 12, 2022 | 17.50 | 17.75 | 17.46 | 17.64 | 192,625 | +0.14(+0.78%) |
Aug 11, 2022 | 17.59 | 17.67 | 17.30 | 17.50 | 169,657 | +0.16(+0.90%) |
Aug 10, 2022 | 17.50 | 17.52 | 17.31 | 17.35 | 209,677 | +0.06(+0.34%) |
Aug 09, 2022 | 17.21 | 17.47 | 17.14 | 17.29 | 212,200 | -0.11(-0.62%) |
Aug 08, 2022 | 17.36 | 17.56 | 17.23 | 17.40 | 197,919 | +0.04(+0.22%) |
Aug 05, 2022 | 16.85 | 17.51 | 16.84 | 17.36 | 247,009 | +0.21(+1.25%) |
Aug 04, 2022 | 16.81 | 17.39 | 16.72 | 17.14 | 315,377 | +0.55(+3.34%) |
Aug 03, 2022 | 17.28 | 17.28 | 16.38 | 16.59 | 291,594 | +0.29(+1.79%) |
Aug 02, 2022 | 15.91 | 16.35 | 15.84 | 16.30 | 126,707 | +0.29(+1.82%) |