Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.92 | 15.08 | 14.78 | 14.96 | 484,833 | -0.16(-1.04%) |
Oct 28, 2022 | 14.93 | 15.21 | 14.83 | 15.11 | 441,605 | +0.07(+0.47%) |
Oct 27, 2022 | 15.65 | 15.82 | 14.89 | 15.04 | 637,961 | -0.38(-2.49%) |
Oct 26, 2022 | 15.94 | 16.08 | 15.43 | 15.43 | 664,171 | -0.52(-3.29%) |
Oct 25, 2022 | 15.46 | 16.07 | 15.33 | 15.95 | 483,389 | +0.39(+2.53%) |
Oct 24, 2022 | 15.35 | 15.65 | 15.12 | 15.56 | 544,355 | +0.24(+1.60%) |
Oct 21, 2022 | 15.07 | 15.35 | 14.83 | 15.31 | 531,087 | +0.34(+2.28%) |
Oct 20, 2022 | 15.06 | 15.31 | 14.85 | 14.97 | 377,104 | -0.12(-0.81%) |
Oct 19, 2022 | 15.26 | 15.35 | 14.94 | 15.10 | 489,638 | -0.20(-1.31%) |
Oct 18, 2022 | 15.25 | 15.52 | 15.17 | 15.30 | 503,768 | +0.30(+1.98%) |
Oct 17, 2022 | 15.37 | 15.50 | 14.85 | 15.00 | 347,779 | -0.14(-0.92%) |
Oct 14, 2022 | 14.91 | 15.31 | 14.71 | 15.14 | 536,235 | +0.27(+1.82%) |
Oct 13, 2022 | 14.05 | 14.91 | 13.85 | 14.87 | 623,083 | +0.57(+3.98%) |
Oct 12, 2022 | 14.06 | 14.42 | 13.85 | 14.30 | 488,537 | +0.25(+1.81%) |
Oct 11, 2022 | 13.85 | 14.48 | 13.62 | 14.05 | 786,030 | +0.05(+0.37%) |
Oct 10, 2022 | 14.69 | 14.88 | 13.92 | 13.99 | 731,992 | -0.79(-5.33%) |
Oct 07, 2022 | 14.49 | 14.91 | 14.49 | 14.78 | 583,548 | +0.08(+0.54%) |
Oct 06, 2022 | 14.35 | 14.76 | 14.33 | 14.70 | 402,966 | +0.25(+1.76%) |
Oct 05, 2022 | 14.39 | 14.60 | 14.14 | 14.45 | 399,910 | -0.23(-1.55%) |
Oct 04, 2022 | 14.45 | 14.71 | 14.43 | 14.68 | 582,689 | +0.52(+3.64%) |
Oct 03, 2022 | 13.97 | 14.48 | 13.89 | 14.16 | 432,304 | +0.36(+2.60%) |
Sep 30, 2022 | 13.56 | 14.08 | 13.55 | 13.80 | 521,752 | +0.23(+1.68%) |
Sep 29, 2022 | 13.99 | 14.02 | 13.38 | 13.57 | 827,958 | -0.59(-4.14%) |
Sep 28, 2022 | 13.97 | 14.27 | 13.74 | 14.16 | 645,404 | +0.12(+0.87%) |
Sep 27, 2022 | 13.64 | 14.13 | 13.54 | 14.04 | 623,479 | +0.65(+4.83%) |
Sep 26, 2022 | 13.56 | 13.80 | 13.27 | 13.39 | 1,113,171 | -0.40(-2.92%) |
Sep 23, 2022 | 14.07 | 14.10 | 13.34 | 13.79 | 1,405,661 | -0.67(-4.65%) |
Sep 22, 2022 | 14.92 | 15.17 | 14.45 | 14.47 | 834,165 | -0.49(-3.27%) |
Sep 21, 2022 | 15.50 | 15.56 | 14.96 | 14.96 | 640,552 | -0.47(-3.06%) |
Sep 20, 2022 | 15.02 | 15.46 | 15.01 | 15.43 | 565,802 | +0.32(+2.14%) |
Sep 19, 2022 | 15.57 | 15.80 | 15.05 | 15.10 | 948,264 | -0.67(-4.27%) |
Sep 16, 2022 | 15.88 | 15.93 | 15.53 | 15.78 | 1,078,504 | -0.49(-3.01%) |
Sep 15, 2022 | 16.80 | 16.80 | 16.25 | 16.27 | 511,801 | -0.67(-3.97%) |
Sep 14, 2022 | 16.78 | 17.04 | 16.62 | 16.94 | 600,521 | +0.17(+0.99%) |
Sep 13, 2022 | 16.82 | 17.35 | 16.70 | 16.78 | 642,884 | -0.49(-2.84%) |
Sep 12, 2022 | 17.49 | 17.75 | 17.25 | 17.27 | 758,820 | -0.03(-0.20%) |
Sep 09, 2022 | 16.78 | 17.37 | 16.73 | 17.30 | 1,091,284 | +0.94(+5.72%) |
Sep 08, 2022 | 15.73 | 16.39 | 15.69 | 16.36 | 763,445 | +0.65(+4.12%) |
Sep 07, 2022 | 15.76 | 15.95 | 15.48 | 15.72 | 1,228,804 | -0.17(-1.05%) |
Sep 06, 2022 | 16.30 | 16.46 | 15.85 | 15.88 | 803,618 | -0.42(-2.58%) |
Sep 02, 2022 | 16.36 | 16.47 | 15.86 | 16.30 | 1,159,309 | +0.18(+1.09%) |
Sep 01, 2022 | 16.13 | 16.40 | 15.86 | 16.13 | 844,419 | -0.11(-0.65%) |
Aug 31, 2022 | 16.29 | 16.60 | 15.97 | 16.23 | 1,334,268 | -0.05(-0.32%) |
Aug 30, 2022 | 15.28 | 16.31 | 15.16 | 16.29 | 2,901,980 | +1.60(+10.90%) |
Aug 29, 2022 | 14.75 | 14.91 | 14.60 | 14.69 | 724,688 | -0.17(-1.12%) |
Aug 26, 2022 | 15.45 | 15.47 | 14.83 | 14.85 | 651,209 | -0.61(-3.96%) |
Aug 25, 2022 | 15.36 | 15.57 | 15.13 | 15.46 | 493,512 | +0.17(+1.09%) |
Aug 24, 2022 | 15.34 | 15.55 | 15.15 | 15.30 | 448,997 | +0.01(+0.06%) |
Aug 23, 2022 | 15.73 | 15.79 | 15.13 | 15.29 | 858,657 | -0.31(-2.02%) |
Aug 22, 2022 | 15.61 | 15.85 | 15.33 | 15.60 | 793,609 | -0.28(-1.74%) |
Aug 19, 2022 | 16.51 | 16.54 | 15.87 | 15.88 | 1,221,366 | -0.87(-5.17%) |
Aug 18, 2022 | 16.40 | 16.75 | 16.28 | 16.74 | 587,003 | +0.61(+3.77%) |
Aug 17, 2022 | 16.47 | 16.50 | 16.00 | 16.14 | 680,783 | -0.46(-2.79%) |
Aug 16, 2022 | 16.68 | 16.86 | 16.44 | 16.60 | 562,240 | +0.00(+0.00%) |
Aug 15, 2022 | 16.91 | 16.92 | 16.42 | 16.60 | 613,825 | -0.62(-3.58%) |
Aug 12, 2022 | 17.64 | 17.65 | 16.85 | 17.22 | 783,865 | -0.38(-2.14%) |
Aug 11, 2022 | 17.56 | 17.82 | 17.41 | 17.59 | 812,769 | +0.27(+1.53%) |
Aug 10, 2022 | 17.29 | 17.56 | 17.01 | 17.33 | 610,131 | +0.39(+2.33%) |
Aug 09, 2022 | 16.87 | 16.94 | 16.60 | 16.93 | 471,813 | +0.10(+0.61%) |
Aug 08, 2022 | 16.94 | 17.44 | 16.76 | 16.83 | 925,538 | +0.02(+0.10%) |
Aug 05, 2022 | 16.62 | 17.17 | 16.53 | 16.81 | 1,067,048 | +0.45(+2.78%) |
Aug 04, 2022 | 16.71 | 16.85 | 15.94 | 16.36 | 1,525,873 | -0.84(-4.88%) |
Aug 03, 2022 | 17.19 | 17.46 | 16.98 | 17.20 | 872,926 | +0.03(+0.15%) |
Aug 02, 2022 | 17.07 | 17.57 | 16.71 | 17.17 | 971,250 | +0.10(+0.60%) |