Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.13 | 15.29 | 14.98 | 15.16 | 478,265 | -0.16(-1.04%) |
Oct 28, 2022 | 15.13 | 15.42 | 15.04 | 15.32 | 435,623 | +0.07(+0.46%) |
Oct 27, 2022 | 15.86 | 16.04 | 15.10 | 15.25 | 629,318 | -0.39(-2.49%) |
Oct 26, 2022 | 16.16 | 16.30 | 15.64 | 15.64 | 655,173 | -0.53(-3.29%) |
Oct 25, 2022 | 15.68 | 16.29 | 15.54 | 16.17 | 476,840 | +0.40(+2.53%) |
Oct 24, 2022 | 15.56 | 15.86 | 15.33 | 15.77 | 536,981 | +0.25(+1.60%) |
Oct 21, 2022 | 15.28 | 15.56 | 15.04 | 15.53 | 523,892 | +0.35(+2.28%) |
Oct 20, 2022 | 15.27 | 15.53 | 15.06 | 15.18 | 371,995 | -0.12(-0.81%) |
Oct 19, 2022 | 15.47 | 15.56 | 15.14 | 15.30 | 483,005 | -0.20(-1.31%) |
Oct 18, 2022 | 15.46 | 15.74 | 15.38 | 15.51 | 496,943 | +0.30(+1.98%) |
Oct 17, 2022 | 15.58 | 15.71 | 15.06 | 15.21 | 343,068 | -0.14(-0.92%) |
Oct 14, 2022 | 15.12 | 15.53 | 14.91 | 15.35 | 528,971 | +0.27(+1.82%) |
Oct 13, 2022 | 14.24 | 15.12 | 14.04 | 15.07 | 614,641 | +0.58(+3.98%) |
Oct 12, 2022 | 14.26 | 14.62 | 14.04 | 14.50 | 481,919 | +0.26(+1.81%) |
Oct 11, 2022 | 14.04 | 14.67 | 13.80 | 14.24 | 775,381 | +0.05(+0.38%) |
Oct 10, 2022 | 14.89 | 15.09 | 14.11 | 14.19 | 722,075 | -0.80(-5.33%) |
Oct 07, 2022 | 14.69 | 15.12 | 14.69 | 14.98 | 575,642 | +0.08(+0.54%) |
Oct 06, 2022 | 14.55 | 14.96 | 14.53 | 14.90 | 397,507 | +0.26(+1.76%) |
Oct 05, 2022 | 14.59 | 14.80 | 14.34 | 14.65 | 394,492 | -0.23(-1.55%) |
Oct 04, 2022 | 14.65 | 14.91 | 14.63 | 14.88 | 574,795 | +0.52(+3.64%) |
Oct 03, 2022 | 14.16 | 14.68 | 14.08 | 14.35 | 426,448 | +0.36(+2.60%) |
Sep 30, 2022 | 13.74 | 14.27 | 13.73 | 13.99 | 514,683 | +0.23(+1.68%) |
Sep 29, 2022 | 14.19 | 14.21 | 13.57 | 13.76 | 816,741 | -0.59(-4.14%) |
Sep 28, 2022 | 14.16 | 14.47 | 13.93 | 14.35 | 636,660 | +0.12(+0.87%) |
Sep 27, 2022 | 13.83 | 14.32 | 13.73 | 14.23 | 615,033 | +0.66(+4.83%) |
Sep 26, 2022 | 13.74 | 13.99 | 13.45 | 13.57 | 1,098,090 | -0.41(-2.92%) |
Sep 23, 2022 | 14.27 | 14.29 | 13.52 | 13.98 | 1,386,617 | -0.68(-4.66%) |
Sep 22, 2022 | 15.13 | 15.37 | 14.65 | 14.66 | 822,864 | -0.50(-3.27%) |
Sep 21, 2022 | 15.71 | 15.77 | 15.16 | 15.16 | 631,874 | -0.48(-3.06%) |
Sep 20, 2022 | 15.22 | 15.68 | 15.21 | 15.64 | 558,137 | +0.33(+2.14%) |
Sep 19, 2022 | 15.78 | 16.01 | 15.26 | 15.31 | 935,417 | -0.68(-4.27%) |
Sep 16, 2022 | 16.10 | 16.15 | 15.75 | 15.99 | 1,063,892 | -0.50(-3.01%) |
Sep 15, 2022 | 17.03 | 17.03 | 16.47 | 16.49 | 504,867 | -0.68(-3.98%) |
Sep 14, 2022 | 17.01 | 17.27 | 16.85 | 17.17 | 592,385 | +0.17(+0.99%) |
Sep 13, 2022 | 17.05 | 17.59 | 16.93 | 17.01 | 634,175 | -0.50(-2.84%) |
Sep 12, 2022 | 17.73 | 18.00 | 17.48 | 17.50 | 748,540 | -0.04(-0.20%) |
Sep 09, 2022 | 17.01 | 17.61 | 16.96 | 17.54 | 1,076,500 | +0.95(+5.72%) |
Sep 08, 2022 | 15.95 | 16.62 | 15.91 | 16.59 | 753,102 | +0.66(+4.12%) |
Sep 07, 2022 | 15.98 | 16.17 | 15.69 | 15.93 | 1,212,157 | -0.17(-1.05%) |
Sep 06, 2022 | 16.53 | 16.69 | 16.07 | 16.10 | 792,730 | -0.43(-2.58%) |
Sep 02, 2022 | 16.59 | 16.70 | 16.07 | 16.53 | 1,143,603 | +0.18(+1.09%) |
Sep 01, 2022 | 16.35 | 16.62 | 16.07 | 16.35 | 832,979 | -0.11(-0.65%) |
Aug 31, 2022 | 16.51 | 16.83 | 16.19 | 16.46 | 1,316,192 | -0.05(-0.32%) |
Aug 30, 2022 | 15.49 | 16.54 | 15.37 | 16.51 | 2,862,665 | +1.62(+10.90%) |
Aug 29, 2022 | 14.95 | 15.12 | 14.80 | 14.89 | 714,870 | -0.17(-1.12%) |
Aug 26, 2022 | 15.66 | 15.68 | 15.04 | 15.06 | 642,386 | -0.62(-3.96%) |
Aug 25, 2022 | 15.57 | 15.78 | 15.34 | 15.68 | 486,826 | +0.17(+1.09%) |
Aug 24, 2022 | 15.55 | 15.76 | 15.36 | 15.51 | 442,914 | +0.01(+0.06%) |
Aug 23, 2022 | 15.94 | 16.00 | 15.34 | 15.50 | 847,024 | -0.32(-2.02%) |
Aug 22, 2022 | 15.83 | 16.07 | 15.54 | 15.82 | 782,857 | -0.28(-1.74%) |
Aug 19, 2022 | 16.74 | 16.77 | 16.09 | 16.10 | 1,204,819 | -0.88(-5.17%) |
Aug 18, 2022 | 16.63 | 16.98 | 16.51 | 16.97 | 579,051 | +0.62(+3.77%) |
Aug 17, 2022 | 16.70 | 16.72 | 16.22 | 16.36 | 671,559 | -0.47(-2.79%) |
Aug 16, 2022 | 16.90 | 17.10 | 16.66 | 16.83 | 554,623 | +0.00(+0.00%) |
Aug 15, 2022 | 17.14 | 17.15 | 16.64 | 16.83 | 605,509 | -0.63(-3.58%) |
Aug 12, 2022 | 17.88 | 17.90 | 17.08 | 17.45 | 773,245 | -0.38(-2.14%) |
Aug 11, 2022 | 17.80 | 18.07 | 17.65 | 17.83 | 801,758 | +0.27(+1.53%) |
Aug 10, 2022 | 17.53 | 17.80 | 17.24 | 17.57 | 601,865 | +0.40(+2.33%) |
Aug 09, 2022 | 17.10 | 17.17 | 16.83 | 17.17 | 465,421 | +0.10(+0.61%) |
Aug 08, 2022 | 17.17 | 17.68 | 16.99 | 17.06 | 912,999 | +0.02(+0.10%) |
Aug 05, 2022 | 16.85 | 17.40 | 16.76 | 17.04 | 1,052,592 | +0.46(+2.78%) |
Aug 04, 2022 | 16.94 | 17.08 | 16.16 | 16.58 | 1,505,201 | -0.85(-4.88%) |
Aug 03, 2022 | 17.43 | 17.70 | 17.21 | 17.43 | 861,100 | +0.03(+0.15%) |
Aug 02, 2022 | 17.30 | 17.81 | 16.94 | 17.41 | 958,092 | +0.10(+0.60%) |