Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.59 | 15.71 | 15.53 | 15.70 | 35,924 | +0.02(+0.13%) |
Oct 28, 2022 | 15.60 | 15.88 | 15.55 | 15.68 | 95,449 | -0.25(-1.57%) |
Oct 27, 2022 | 15.83 | 16.05 | 15.81 | 15.93 | 48,084 | -0.12(-0.75%) |
Oct 26, 2022 | 15.99 | 16.22 | 15.95 | 16.05 | 42,931 | +0.35(+2.23%) |
Oct 25, 2022 | 15.52 | 15.81 | 15.51 | 15.70 | 156,583 | +0.47(+3.12%) |
Oct 24, 2022 | 15.30 | 15.37 | 15.15 | 15.22 | 91,299 | +0.19(+1.23%) |
Oct 21, 2022 | 14.69 | 15.16 | 14.67 | 15.04 | 91,035 | +0.00(+0.00%) |
Oct 20, 2022 | 15.11 | 15.29 | 14.97 | 15.04 | 118,826 | +0.04(+0.27%) |
Oct 19, 2022 | 15.01 | 15.13 | 14.81 | 15.00 | 404,472 | -0.27(-1.77%) |
Oct 18, 2022 | 15.23 | 15.27 | 14.75 | 15.27 | 176,803 | +0.22(+1.46%) |
Oct 17, 2022 | 15.41 | 15.46 | 15.04 | 15.05 | 60,808 | +0.37(+2.52%) |
Oct 14, 2022 | 14.94 | 15.02 | 14.38 | 14.68 | 101,401 | -0.16(-1.08%) |
Oct 13, 2022 | 14.30 | 14.85 | 14.22 | 14.84 | 117,172 | +0.90(+6.46%) |
Oct 12, 2022 | 13.99 | 14.06 | 13.87 | 13.94 | 357,852 | -0.14(-0.99%) |
Oct 11, 2022 | 14.24 | 14.41 | 13.95 | 14.08 | 317,638 | -0.22(-1.54%) |
Oct 10, 2022 | 14.20 | 14.31 | 14.14 | 14.30 | 123,853 | +0.35(+2.51%) |
Oct 07, 2022 | 14.02 | 14.09 | 13.86 | 13.95 | 95,171 | -0.08(-0.57%) |
Oct 06, 2022 | 14.26 | 14.39 | 14.03 | 14.03 | 89,088 | -0.56(-3.84%) |
Oct 05, 2022 | 14.42 | 14.72 | 14.29 | 14.59 | 278,590 | -0.58(-3.82%) |
Oct 04, 2022 | 14.86 | 15.32 | 14.85 | 15.17 | 440,634 | +0.81(+5.64%) |
Oct 03, 2022 | 14.07 | 14.40 | 14.06 | 14.36 | 67,775 | +0.25(+1.77%) |
Sep 30, 2022 | 13.98 | 14.21 | 13.95 | 14.11 | 67,503 | +0.07(+0.50%) |
Sep 29, 2022 | 13.64 | 14.04 | 13.52 | 14.04 | 146,761 | -0.15(-1.06%) |
Sep 28, 2022 | 13.80 | 14.26 | 13.55 | 14.19 | 87,435 | +0.53(+3.88%) |
Sep 27, 2022 | 13.83 | 13.98 | 13.50 | 13.66 | 555,766 | -0.24(-1.73%) |
Sep 26, 2022 | 13.79 | 13.97 | 13.68 | 13.90 | 99,659 | -0.17(-1.21%) |
Sep 23, 2022 | 14.32 | 14.35 | 13.95 | 14.07 | 43,852 | -1.00(-6.63%) |
Sep 22, 2022 | 15.11 | 15.21 | 14.98 | 15.07 | 84,914 | +0.25(+1.68%) |
Sep 21, 2022 | 14.93 | 15.14 | 14.82 | 14.82 | 58,848 | -0.28(-1.85%) |
Sep 20, 2022 | 15.13 | 15.34 | 14.98 | 15.10 | 148,349 | -0.21(-1.37%) |
Sep 19, 2022 | 15.05 | 15.46 | 15.05 | 15.31 | 96,892 | +0.15(+0.99%) |
Sep 16, 2022 | 15.13 | 15.21 | 15.04 | 15.16 | 74,454 | -0.10(-0.66%) |
Sep 15, 2022 | 15.18 | 15.37 | 15.18 | 15.26 | 40,966 | -0.11(-0.72%) |
Sep 14, 2022 | 15.26 | 15.51 | 15.23 | 15.37 | 62,686 | -0.17(-1.09%) |
Sep 13, 2022 | 15.97 | 15.97 | 15.54 | 15.54 | 88,764 | -0.85(-5.19%) |
Sep 12, 2022 | 16.36 | 16.49 | 16.32 | 16.39 | 90,670 | +0.67(+4.26%) |
Sep 09, 2022 | 15.76 | 15.81 | 15.63 | 15.72 | 30,862 | +0.27(+1.75%) |
Sep 08, 2022 | 15.20 | 15.51 | 15.19 | 15.45 | 79,332 | -1.32(-7.90%) |
Sep 07, 2022 | 16.84 | 17.30 | 16.39 | 16.77 | 110,301 | -0.50(-2.89%) |
Sep 06, 2022 | 17.43 | 17.43 | 17.26 | 17.27 | 50,158 | +0.17(+1.02%) |
Sep 02, 2022 | 17.29 | 17.54 | 17.10 | 17.10 | 43,140 | -0.29(-1.67%) |
Sep 01, 2022 | 17.27 | 17.40 | 17.16 | 17.39 | 87,154 | -0.23(-1.31%) |
Aug 31, 2022 | 17.82 | 17.87 | 17.62 | 17.62 | 71,719 | -0.17(-0.96%) |
Aug 30, 2022 | 18.05 | 18.19 | 17.79 | 17.79 | 113,296 | +0.19(+1.08%) |
Aug 29, 2022 | 17.57 | 17.95 | 17.57 | 17.60 | 69,294 | -0.06(-0.34%) |
Aug 26, 2022 | 18.23 | 18.23 | 17.66 | 17.66 | 42,475 | -0.68(-3.71%) |
Aug 25, 2022 | 18.30 | 18.35 | 18.18 | 18.34 | 31,298 | +0.03(+0.16%) |
Aug 24, 2022 | 18.24 | 18.36 | 18.15 | 18.31 | 57,795 | -0.15(-0.81%) |
Aug 23, 2022 | 18.53 | 18.55 | 18.39 | 18.46 | 56,997 | -0.01(-0.05%) |
Aug 22, 2022 | 18.64 | 18.68 | 18.44 | 18.47 | 46,796 | -0.52(-2.74%) |
Aug 19, 2022 | 19.03 | 19.07 | 18.96 | 18.99 | 9,935 | -0.46(-2.39%) |
Aug 18, 2022 | 19.50 | 19.86 | 19.40 | 19.45 | 9,679 | -0.31(-1.54%) |
Aug 17, 2022 | 19.65 | 19.82 | 19.65 | 19.76 | 6,264 | -0.31(-1.54%) |
Aug 16, 2022 | 19.88 | 20.07 | 19.83 | 20.07 | 8,762 | +0.06(+0.30%) |
Aug 15, 2022 | 20.02 | 20.04 | 19.97 | 20.01 | 12,985 | -0.19(-0.94%) |
Aug 12, 2022 | 20.09 | 20.25 | 20.05 | 20.20 | 12,393 | +0.12(+0.60%) |
Aug 11, 2022 | 20.11 | 20.26 | 20.00 | 20.08 | 17,615 | -0.19(-0.94%) |
Aug 10, 2022 | 20.22 | 20.35 | 20.22 | 20.27 | 5,533 | +0.52(+2.63%) |
Aug 09, 2022 | 19.93 | 19.93 | 19.70 | 19.75 | 18,500 | -0.25(-1.25%) |
Aug 08, 2022 | 20.03 | 20.18 | 19.94 | 20.00 | 21,109 | +0.13(+0.65%) |
Aug 05, 2022 | 19.84 | 19.90 | 19.74 | 19.87 | 19,185 | -0.41(-2.02%) |
Aug 04, 2022 | 20.13 | 20.49 | 20.11 | 20.28 | 8,959 | +0.14(+0.70%) |
Aug 03, 2022 | 19.86 | 20.36 | 19.86 | 20.14 | 12,060 | -0.03(-0.15%) |
Aug 02, 2022 | 20.19 | 20.19 | 19.95 | 20.17 | 14,883 | -0.23(-1.13%) |