Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.24 | 14.65 | 14.14 | 14.47 | 405,948 | +0.15(+1.05%) |
Oct 28, 2022 | 14.12 | 14.38 | 14.03 | 14.32 | 229,748 | +0.18(+1.27%) |
Oct 27, 2022 | 14.49 | 14.50 | 14.07 | 14.14 | 266,539 | -0.13(-0.91%) |
Oct 26, 2022 | 14.40 | 14.67 | 14.22 | 14.27 | 314,873 | -0.30(-2.06%) |
Oct 25, 2022 | 13.88 | 14.70 | 13.88 | 14.57 | 298,453 | +0.81(+5.89%) |
Oct 24, 2022 | 13.76 | 13.78 | 13.20 | 13.76 | 378,827 | +0.00(+0.00%) |
Oct 21, 2022 | 13.43 | 13.83 | 13.26 | 13.76 | 300,069 | +0.33(+2.46%) |
Oct 20, 2022 | 13.46 | 13.79 | 13.35 | 13.43 | 281,028 | -0.03(-0.22%) |
Oct 19, 2022 | 13.47 | 13.62 | 13.28 | 13.46 | 316,883 | -0.05(-0.37%) |
Oct 18, 2022 | 13.88 | 14.05 | 13.41 | 13.51 | 461,703 | +0.04(+0.30%) |
Oct 17, 2022 | 13.30 | 13.64 | 13.28 | 13.47 | 312,417 | +0.39(+2.98%) |
Oct 14, 2022 | 13.45 | 13.52 | 13.05 | 13.08 | 471,128 | -0.19(-1.43%) |
Oct 13, 2022 | 12.81 | 13.43 | 12.69 | 13.27 | 615,678 | +0.05(+0.38%) |
Oct 12, 2022 | 13.26 | 13.32 | 13.03 | 13.22 | 535,091 | -0.03(-0.23%) |
Oct 11, 2022 | 13.50 | 13.62 | 13.17 | 13.25 | 454,996 | -0.40(-2.93%) |
Oct 10, 2022 | 13.91 | 13.91 | 13.54 | 13.65 | 353,801 | -0.24(-1.73%) |
Oct 07, 2022 | 14.45 | 14.45 | 13.71 | 13.89 | 332,823 | -0.87(-5.89%) |
Oct 06, 2022 | 14.68 | 15.21 | 14.67 | 14.76 | 546,560 | +0.00(+0.00%) |
Oct 05, 2022 | 14.59 | 14.94 | 14.51 | 14.76 | 265,155 | -0.18(-1.20%) |
Oct 04, 2022 | 15.08 | 15.21 | 14.69 | 14.94 | 449,493 | +0.34(+2.33%) |
Oct 03, 2022 | 14.41 | 14.75 | 14.27 | 14.60 | 399,459 | +0.19(+1.32%) |
Sep 30, 2022 | 14.28 | 14.69 | 14.16 | 14.41 | 503,832 | +0.12(+0.84%) |
Sep 29, 2022 | 14.47 | 14.47 | 14.06 | 14.29 | 696,501 | -0.47(-3.18%) |
Sep 28, 2022 | 14.56 | 14.81 | 14.48 | 14.76 | 639,079 | +0.19(+1.30%) |
Sep 27, 2022 | 14.29 | 14.65 | 14.16 | 14.57 | 499,172 | +0.51(+3.63%) |
Sep 26, 2022 | 14.12 | 14.52 | 13.97 | 14.06 | 399,941 | -0.17(-1.19%) |
Sep 23, 2022 | 14.25 | 14.44 | 13.97 | 14.23 | 588,897 | -0.35(-2.40%) |
Sep 22, 2022 | 15.09 | 15.19 | 14.53 | 14.58 | 667,398 | -0.63(-4.14%) |
Sep 21, 2022 | 15.32 | 15.63 | 15.13 | 15.21 | 517,300 | -0.06(-0.39%) |
Sep 20, 2022 | 15.33 | 15.47 | 15.12 | 15.27 | 378,102 | -0.22(-1.42%) |
Sep 19, 2022 | 15.59 | 15.76 | 15.40 | 15.49 | 376,431 | -0.18(-1.15%) |
Sep 16, 2022 | 15.53 | 15.73 | 15.15 | 15.67 | 770,835 | -0.22(-1.38%) |
Sep 15, 2022 | 16.13 | 16.39 | 15.72 | 15.89 | 534,308 | -0.38(-2.34%) |
Sep 14, 2022 | 16.25 | 16.43 | 16.06 | 16.27 | 1,126,786 | +0.04(+0.25%) |
Sep 13, 2022 | 16.81 | 16.96 | 16.17 | 16.23 | 628,791 | -1.22(-6.99%) |
Sep 12, 2022 | 17.35 | 17.51 | 17.11 | 17.45 | 723,840 | +0.34(+1.99%) |
Sep 09, 2022 | 16.96 | 17.13 | 16.83 | 17.11 | 228,487 | +0.51(+3.07%) |
Sep 08, 2022 | 16.41 | 16.65 | 16.22 | 16.60 | 265,958 | +0.06(+0.36%) |
Sep 07, 2022 | 16.42 | 16.64 | 16.21 | 16.54 | 311,934 | +0.07(+0.43%) |
Sep 06, 2022 | 16.68 | 17.02 | 16.37 | 16.47 | 543,525 | -0.34(-2.02%) |
Sep 02, 2022 | 17.36 | 17.75 | 16.68 | 16.81 | 527,185 | +0.10(+0.60%) |
Sep 01, 2022 | 17.00 | 17.07 | 16.53 | 16.71 | 644,294 | -0.55(-3.19%) |
Aug 31, 2022 | 17.41 | 17.64 | 17.16 | 17.26 | 543,735 | -0.06(-0.35%) |
Aug 30, 2022 | 17.81 | 17.81 | 17.14 | 17.32 | 328,699 | -0.31(-1.76%) |
Aug 29, 2022 | 17.60 | 17.91 | 17.55 | 17.63 | 321,586 | -0.23(-1.29%) |
Aug 26, 2022 | 18.45 | 18.54 | 17.63 | 17.86 | 445,537 | -0.51(-2.78%) |
Aug 25, 2022 | 18.37 | 18.61 | 18.16 | 18.37 | 251,655 | +0.24(+1.32%) |
Aug 24, 2022 | 17.82 | 18.28 | 17.82 | 18.13 | 286,069 | +0.27(+1.51%) |
Aug 23, 2022 | 18.04 | 18.19 | 17.81 | 17.86 | 415,901 | -0.12(-0.67%) |
Aug 22, 2022 | 18.01 | 18.18 | 17.91 | 17.98 | 445,566 | -0.43(-2.34%) |
Aug 19, 2022 | 18.75 | 18.76 | 18.33 | 18.41 | 290,113 | -0.51(-2.70%) |
Aug 18, 2022 | 18.88 | 19.19 | 18.73 | 18.92 | 302,934 | +0.02(+0.11%) |
Aug 17, 2022 | 19.39 | 19.41 | 18.85 | 18.90 | 477,347 | -0.45(-2.33%) |
Aug 16, 2022 | 19.42 | 19.53 | 19.10 | 19.35 | 239,658 | -0.22(-1.12%) |
Aug 15, 2022 | 19.42 | 19.71 | 19.19 | 19.57 | 236,256 | +0.01(+0.05%) |
Aug 12, 2022 | 19.22 | 19.62 | 18.96 | 19.56 | 407,698 | +0.43(+2.25%) |
Aug 11, 2022 | 19.43 | 19.84 | 19.11 | 19.13 | 400,498 | -0.18(-0.93%) |
Aug 10, 2022 | 18.77 | 19.31 | 18.44 | 19.31 | 504,130 | +0.93(+5.06%) |
Aug 09, 2022 | 19.14 | 19.14 | 18.29 | 18.38 | 424,143 | -1.07(-5.50%) |
Aug 08, 2022 | 18.92 | 19.94 | 18.76 | 19.45 | 577,649 | +0.71(+3.79%) |
Aug 05, 2022 | 18.77 | 19.02 | 18.51 | 18.74 | 803,164 | -0.43(-2.24%) |
Aug 04, 2022 | 20.17 | 20.17 | 18.98 | 19.17 | 856,915 | -1.00(-4.96%) |
Aug 03, 2022 | 17.51 | 20.30 | 17.50 | 20.17 | 1,675,374 | -0.83(-3.95%) |
Aug 02, 2022 | 20.52 | 21.44 | 20.43 | 21.00 | 664,436 | +0.25(+1.20%) |