Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.70 | 13.93 | 13.70 | 13.80 | 11,315 | -0.01(-0.07%) |
Oct 28, 2022 | 13.78 | 13.81 | 13.78 | 13.81 | 6,852 | -0.01(-0.07%) |
Oct 27, 2022 | 13.69 | 13.82 | 13.67 | 13.82 | 10,866 | +0.14(+1.01%) |
Oct 26, 2022 | 13.63 | 13.71 | 13.62 | 13.68 | 14,586 | +0.11(+0.78%) |
Oct 25, 2022 | 13.58 | 13.63 | 13.53 | 13.57 | 5,344 | +0.04(+0.31%) |
Oct 24, 2022 | 13.42 | 13.53 | 13.42 | 13.53 | 25,887 | +0.11(+0.83%) |
Oct 21, 2022 | 13.34 | 13.51 | 13.34 | 13.42 | 30,294 | -0.03(-0.21%) |
Oct 20, 2022 | 13.46 | 13.49 | 13.41 | 13.45 | 33,761 | -0.04(-0.27%) |
Oct 19, 2022 | 13.49 | 14.13 | 13.40 | 13.49 | 26,915 | -0.10(-0.75%) |
Oct 18, 2022 | 13.59 | 13.65 | 13.58 | 13.59 | 23,873 | +0.02(+0.14%) |
Oct 17, 2022 | 13.62 | 13.65 | 13.51 | 13.57 | 24,008 | +0.01(+0.07%) |
Oct 14, 2022 | 13.63 | 13.66 | 13.55 | 13.56 | 60,969 | -0.02(-0.14%) |
Oct 13, 2022 | 13.22 | 13.65 | 13.22 | 13.58 | 32,470 | -0.22(-1.61%) |
Oct 12, 2022 | 13.79 | 13.99 | 13.78 | 13.80 | 23,879 | +0.01(+0.07%) |
Oct 11, 2022 | 13.84 | 13.84 | 13.73 | 13.79 | 24,370 | -0.04(-0.27%) |
Oct 10, 2022 | 13.80 | 13.96 | 13.80 | 13.83 | 18,372 | -0.07(-0.53%) |
Oct 07, 2022 | 13.95 | 14.12 | 13.84 | 13.90 | 32,248 | -0.10(-0.73%) |
Oct 06, 2022 | 13.92 | 14.01 | 13.71 | 14.01 | 4,196 | +0.05(+0.33%) |
Oct 05, 2022 | 13.91 | 14.01 | 13.91 | 13.96 | 8,839 | -0.06(-0.40%) |
Oct 04, 2022 | 13.91 | 14.10 | 13.91 | 14.01 | 6,968 | +0.11(+0.80%) |
Oct 03, 2022 | 14.19 | 14.19 | 13.90 | 13.90 | 8,389 | -0.31(-2.21%) |
Sep 30, 2022 | 13.76 | 14.23 | 13.76 | 14.22 | 28,567 | +0.50(+3.64%) |
Sep 29, 2022 | 13.83 | 13.83 | 13.66 | 13.72 | 16,720 | -0.22(-1.59%) |
Sep 28, 2022 | 13.91 | 13.97 | 13.89 | 13.94 | 25,429 | +0.04(+0.26%) |
Sep 27, 2022 | 13.99 | 14.00 | 13.90 | 13.90 | 21,093 | -0.09(-0.65%) |
Sep 26, 2022 | 14.01 | 14.05 | 13.99 | 13.99 | 14,397 | -0.02(-0.13%) |
Sep 23, 2022 | 14.21 | 14.23 | 14.01 | 14.01 | 13,097 | -0.24(-1.67%) |
Sep 22, 2022 | 14.29 | 14.29 | 14.25 | 14.25 | 9,143 | -0.06(-0.45%) |
Sep 21, 2022 | 14.40 | 14.40 | 14.30 | 14.31 | 19,185 | -0.02(-0.13%) |
Sep 20, 2022 | 14.41 | 14.41 | 14.30 | 14.33 | 5,485 | -0.13(-0.88%) |
Sep 19, 2022 | 14.43 | 14.51 | 14.40 | 14.46 | 7,455 | -0.01(-0.06%) |
Sep 16, 2022 | 14.50 | 14.54 | 14.47 | 14.47 | 30,950 | -0.08(-0.57%) |
Sep 15, 2022 | 14.57 | 14.57 | 14.52 | 14.55 | 30,058 | -0.03(-0.19%) |
Sep 14, 2022 | 14.61 | 14.61 | 14.56 | 14.58 | 6,572 | -0.09(-0.62%) |
Sep 13, 2022 | 14.54 | 14.77 | 14.54 | 14.67 | 7,992 | +0.00(+0.00%) |
Sep 12, 2022 | 14.63 | 14.68 | 14.63 | 14.67 | 13,096 | +0.10(+0.69%) |
Sep 09, 2022 | 14.52 | 14.57 | 14.52 | 14.57 | 15,062 | +0.00(+0.03%) |
Sep 08, 2022 | 14.50 | 14.61 | 14.50 | 14.57 | 17,968 | -0.03(-0.22%) |
Sep 07, 2022 | 14.63 | 14.66 | 14.55 | 14.60 | 10,433 | -0.05(-0.31%) |
Sep 06, 2022 | 14.66 | 14.68 | 14.64 | 14.64 | 6,181 | -0.06(-0.44%) |
Sep 02, 2022 | 14.65 | 14.86 | 14.65 | 14.71 | 11,943 | -0.02(-0.12%) |
Sep 01, 2022 | 14.73 | 15.05 | 14.73 | 14.73 | 15,678 | -0.07(-0.49%) |
Aug 31, 2022 | 14.80 | 14.85 | 14.80 | 14.80 | 16,612 | -0.03(-0.18%) |
Aug 30, 2022 | 14.80 | 14.86 | 14.80 | 14.83 | 10,923 | +0.02(+0.12%) |
Aug 29, 2022 | 14.82 | 14.85 | 14.81 | 14.81 | 16,644 | -0.03(-0.18%) |
Aug 26, 2022 | 14.83 | 14.88 | 14.83 | 14.84 | 10,685 | -0.02(-0.12%) |
Aug 25, 2022 | 14.81 | 14.98 | 14.75 | 14.85 | 22,772 | +0.03(+0.18%) |
Aug 24, 2022 | 14.82 | 14.84 | 14.81 | 14.83 | 21,289 | +0.05(+0.31%) |
Aug 23, 2022 | 14.83 | 14.83 | 14.74 | 14.78 | 10,717 | +0.02(+0.12%) |
Aug 22, 2022 | 14.76 | 14.80 | 14.75 | 14.76 | 14,368 | -0.04(-0.25%) |
Aug 19, 2022 | 14.87 | 14.87 | 14.80 | 14.80 | 25,444 | -0.14(-0.95%) |
Aug 18, 2022 | 14.88 | 15.00 | 14.88 | 14.94 | 17,159 | +0.05(+0.34%) |
Aug 17, 2022 | 14.95 | 14.95 | 14.86 | 14.89 | 25,595 | -0.11(-0.73%) |
Aug 16, 2022 | 15.06 | 15.10 | 14.98 | 15.00 | 18,729 | -0.03(-0.18%) |
Aug 15, 2022 | 15.06 | 15.07 | 15.01 | 15.03 | 15,588 | -0.08(-0.54%) |
Aug 12, 2022 | 15.17 | 15.19 | 15.06 | 15.11 | 19,085 | -0.04(-0.24%) |
Aug 11, 2022 | 15.12 | 15.30 | 15.09 | 15.15 | 22,958 | -0.05(-0.30%) |
Aug 10, 2022 | 15.11 | 15.19 | 15.11 | 15.19 | 21,817 | +0.05(+0.36%) |
Aug 09, 2022 | 15.03 | 15.15 | 15.00 | 15.14 | 33,562 | +0.07(+0.49%) |
Aug 08, 2022 | 15.02 | 15.12 | 14.97 | 15.06 | 20,928 | +0.07(+0.49%) |
Aug 05, 2022 | 15.08 | 15.11 | 14.99 | 14.99 | 6,919 | -0.21(-1.38%) |
Aug 04, 2022 | 15.17 | 15.21 | 15.12 | 15.20 | 8,255 | -0.01(-0.06%) |
Aug 03, 2022 | 15.23 | 15.31 | 15.17 | 15.21 | 13,193 | +0.09(+0.60%) |
Aug 02, 2022 | 15.11 | 15.13 | 15.09 | 15.12 | 18,201 | -0.01(-0.06%) |