Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.48 | 16.20 | 15.37 | 16.20 | 4,604 | +0.60(+3.85%) |
Oct 28, 2022 | 15.53 | 15.60 | 15.33 | 15.60 | 1,782 | -1.42(-8.34%) |
Oct 27, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 860 | +0.18(+1.07%) |
Oct 26, 2022 | 16.83 | 17.53 | 16.50 | 16.84 | 97,680 | +1.10(+6.99%) |
Oct 25, 2022 | 15.16 | 15.74 | 15.16 | 15.74 | 1,092 | +0.19(+1.22%) |
Oct 24, 2022 | 15.96 | 15.96 | 14.51 | 15.55 | 13,399 | -2.80(-15.26%) |
Oct 21, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 243,142 | +0.10(+0.55%) |
Oct 20, 2022 | 17.95 | 18.45 | 17.95 | 18.25 | 16,789 | +0.48(+2.73%) |
Oct 19, 2022 | 18.11 | 18.18 | 17.65 | 17.77 | 8,015 | -1.52(-7.91%) |
Oct 18, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 600,825 | -0.15(-0.77%) |
Oct 17, 2022 | 18.56 | 19.55 | 18.56 | 19.44 | 20,449 | +0.87(+4.68%) |
Oct 14, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 228 | +0.35(+1.92%) |
Oct 13, 2022 | 18.22 | 18.75 | 18.22 | 18.22 | 837 | -0.60(-3.19%) |
Oct 12, 2022 | 19.08 | 19.08 | 18.82 | 18.82 | 1,131 | -0.53(-2.74%) |
Oct 11, 2022 | 18.72 | 19.68 | 18.72 | 19.35 | 16,568 | -0.85(-4.21%) |
Oct 10, 2022 | 20.91 | 20.91 | 20.01 | 20.20 | 2,688 | -1.21(-5.65%) |
Oct 07, 2022 | 21.67 | 21.73 | 21.41 | 21.41 | 1,915 | -0.89(-3.99%) |
Oct 05, 2022 | 22.30 | 90 | +0.42(+1.92%) | |||
Oct 04, 2022 | 21.38 | 22.31 | 21.38 | 21.88 | 7,248 | +1.42(+6.94%) |
Oct 03, 2022 | 20.76 | 20.76 | 20.26 | 20.46 | 1,520 | -0.64(-3.03%) |
Sep 30, 2022 | 21.11 | 21.11 | 21.10 | 21.10 | 1,271 | -0.63(-2.90%) |
Sep 29, 2022 | 21.08 | 21.73 | 21.08 | 21.73 | 8,411 | +0.15(+0.70%) |
Sep 28, 2022 | 22.10 | 22.10 | 21.58 | 21.58 | 16,400 | +0.18(+0.84%) |
Sep 27, 2022 | 22.54 | 22.54 | 21.40 | 21.40 | 39,707 | -0.05(-0.23%) |
Sep 26, 2022 | 21.15 | 21.45 | 21.15 | 21.45 | 16,925 | +1.44(+7.20%) |
Sep 23, 2022 | 20.87 | 20.87 | 20.00 | 20.01 | 9,799 | -0.86(-4.11%) |
Sep 22, 2022 | 20.66 | 20.95 | 20.66 | 20.87 | 2,204 | -0.83(-3.84%) |
Sep 21, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 5,511 | -0.05(-0.25%) |
Sep 20, 2022 | 21.89 | 21.89 | 21.75 | 21.75 | 670 | +0.11(+0.48%) |
Sep 19, 2022 | 21.62 | 21.65 | 21.62 | 21.65 | 9,940 | -0.26(-1.19%) |
Sep 16, 2022 | 21.76 | 21.91 | 21.76 | 21.91 | 368 | -0.27(-1.24%) |
Sep 15, 2022 | 22.47 | 22.47 | 22.18 | 22.18 | 215 | +0.04(+0.20%) |
Sep 14, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 600 | +0.20(+0.91%) |
Sep 13, 2022 | 21.83 | 22.06 | 21.83 | 21.94 | 500 | -1.00(-4.36%) |
Sep 12, 2022 | 22.55 | 22.94 | 22.55 | 22.94 | 1,635 | +0.36(+1.59%) |
Sep 09, 2022 | 22.09 | 22.70 | 22.09 | 22.58 | 53,782 | +0.58(+2.64%) |
Sep 07, 2022 | 22.00 | 34 | +0.42(+1.93%) | |||
Sep 06, 2022 | 21.61 | 22.00 | 21.44 | 21.58 | 360,169 | -0.50(-2.25%) |
Sep 02, 2022 | 22.60 | 22.60 | 22.08 | 22.08 | 38,824 | -0.85(-3.71%) |
Sep 01, 2022 | 22.66 | 22.93 | 22.66 | 22.93 | 1,664 | -0.90(-3.78%) |
Aug 31, 2022 | 24.00 | 24.09 | 23.83 | 23.83 | 3,228 | +1.29(+5.73%) |
Aug 30, 2022 | 22.72 | 23.58 | 22.54 | 22.54 | 3,213 | -1.46(-6.08%) |
Aug 29, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 10,711 | -0.40(-1.64%) |
Aug 26, 2022 | 24.00 | 24.40 | 24.00 | 24.40 | 37,777 | +1.15(+4.95%) |
Aug 25, 2022 | 22.75 | 23.25 | 22.75 | 23.25 | 7,576 | +1.97(+9.26%) |
Aug 24, 2022 | 21.28 | 21.78 | 21.28 | 21.28 | 503,197 | +0.08(+0.38%) |
Aug 23, 2022 | 21.40 | 21.48 | 21.20 | 21.20 | 3,950 | -0.25(-1.17%) |
Aug 22, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 736 | -0.42(-1.92%) |
Aug 17, 2022 | 21.87 | 2,922 | +0.57(+2.68%) | |||
Aug 16, 2022 | 21.39 | 21.54 | 21.23 | 21.30 | 22,999 | -1.70(-7.39%) |
Aug 15, 2022 | 22.80 | 23.03 | 22.80 | 23.00 | 925 | +0.25(+1.10%) |
Aug 12, 2022 | 22.57 | 22.75 | 22.46 | 22.75 | 757 | +0.23(+1.00%) |
Aug 11, 2022 | 22.75 | 23.01 | 22.27 | 22.52 | 2,988 | +0.55(+2.53%) |
Aug 10, 2022 | 21.64 | 22.10 | 21.59 | 21.97 | 220,485 | -0.35(-1.55%) |
Aug 09, 2022 | 22.32 | 22.32 | 22.05 | 22.32 | 12,196 | -0.30(-1.35%) |
Aug 08, 2022 | 22.89 | 22.89 | 22.51 | 22.62 | 1,281 | -0.41(-1.78%) |
Aug 05, 2022 | 23.03 | 23.15 | 22.72 | 23.03 | 6,094 | -0.35(-1.50%) |
Aug 04, 2022 | 23.38 | 23.38 | 23.32 | 23.38 | 1,420 | +0.82(+3.63%) |
Aug 03, 2022 | 22.55 | 22.56 | 22.55 | 22.56 | 5,613 | -0.32(-1.40%) |
Aug 02, 2022 | 22.34 | 22.88 | 22.30 | 22.88 | 604 | +0.27(+1.19%) |