Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.47 | 20.34 | 19.47 | 20.21 | 677,683 | +0.52(+2.65%) |
Oct 28, 2022 | 19.92 | 20.02 | 19.26 | 19.69 | 848,912 | -0.20(-0.99%) |
Oct 27, 2022 | 20.32 | 20.57 | 19.80 | 19.88 | 1,289,369 | -0.11(-0.54%) |
Oct 26, 2022 | 19.51 | 20.31 | 19.51 | 19.99 | 1,400,084 | +0.71(+3.68%) |
Oct 25, 2022 | 19.11 | 19.47 | 18.91 | 19.28 | 648,245 | +0.11(+0.56%) |
Oct 24, 2022 | 18.82 | 19.23 | 18.66 | 19.18 | 550,037 | +0.35(+1.88%) |
Oct 21, 2022 | 18.06 | 18.91 | 17.98 | 18.82 | 910,810 | +1.01(+5.69%) |
Oct 20, 2022 | 17.98 | 18.00 | 17.65 | 17.81 | 690,123 | +0.10(+0.56%) |
Oct 19, 2022 | 17.10 | 17.74 | 17.01 | 17.71 | 1,161,866 | +0.81(+4.78%) |
Oct 18, 2022 | 16.86 | 17.13 | 16.53 | 16.90 | 289,647 | +0.27(+1.60%) |
Oct 17, 2022 | 16.61 | 16.90 | 16.44 | 16.64 | 464,914 | +0.38(+2.36%) |
Oct 14, 2022 | 16.84 | 17.00 | 16.23 | 16.25 | 258,613 | -0.81(-4.73%) |
Oct 13, 2022 | 15.96 | 17.11 | 15.96 | 17.06 | 461,815 | +0.85(+5.22%) |
Oct 12, 2022 | 16.04 | 16.31 | 15.79 | 16.21 | 125,347 | +0.01(+0.06%) |
Oct 11, 2022 | 15.99 | 16.52 | 15.92 | 16.20 | 485,651 | -0.13(-0.78%) |
Oct 10, 2022 | 16.69 | 16.90 | 16.18 | 16.33 | 440,747 | -0.38(-2.30%) |
Oct 07, 2022 | 16.73 | 17.01 | 16.47 | 16.71 | 505,340 | -0.06(-0.35%) |
Oct 06, 2022 | 16.38 | 16.92 | 16.37 | 16.77 | 300,648 | +0.26(+1.55%) |
Oct 05, 2022 | 15.77 | 16.61 | 15.75 | 16.52 | 276,994 | +0.73(+4.61%) |
Oct 04, 2022 | 15.50 | 15.80 | 15.40 | 15.79 | 267,850 | +0.62(+4.09%) |
Oct 03, 2022 | 14.86 | 15.24 | 14.82 | 15.17 | 342,091 | +0.99(+7.01%) |
Sep 30, 2022 | 14.10 | 14.47 | 13.93 | 14.18 | 268,574 | -0.04(-0.28%) |
Sep 29, 2022 | 14.04 | 14.23 | 13.70 | 14.21 | 333,597 | -0.01(-0.07%) |
Sep 28, 2022 | 13.82 | 14.28 | 13.68 | 14.22 | 1,201,110 | +0.63(+4.63%) |
Sep 27, 2022 | 13.70 | 14.01 | 13.54 | 13.59 | 260,635 | +0.21(+1.54%) |
Sep 26, 2022 | 13.71 | 13.97 | 13.35 | 13.39 | 495,176 | -0.36(-2.64%) |
Sep 23, 2022 | 14.37 | 14.40 | 13.58 | 13.75 | 699,540 | -1.32(-8.76%) |
Sep 22, 2022 | 15.45 | 15.55 | 15.07 | 15.07 | 88,463 | -0.08(-0.52%) |
Sep 21, 2022 | 15.87 | 15.91 | 15.15 | 15.15 | 133,185 | -0.32(-2.09%) |
Sep 20, 2022 | 15.76 | 15.80 | 15.29 | 15.47 | 137,294 | -0.40(-2.54%) |
Sep 19, 2022 | 15.28 | 15.96 | 15.22 | 15.88 | 141,266 | +0.11(+0.68%) |
Sep 16, 2022 | 16.26 | 16.26 | 15.51 | 15.77 | 176,181 | -0.61(-3.72%) |
Sep 15, 2022 | 16.41 | 16.60 | 16.21 | 16.38 | 117,100 | -0.42(-2.51%) |
Sep 14, 2022 | 16.37 | 16.90 | 16.37 | 16.80 | 141,418 | +0.62(+3.82%) |
Sep 13, 2022 | 16.54 | 16.84 | 16.10 | 16.18 | 174,841 | -0.67(-3.96%) |
Sep 12, 2022 | 16.79 | 16.91 | 16.54 | 16.85 | 132,881 | +0.30(+1.84%) |
Sep 09, 2022 | 16.22 | 16.63 | 16.22 | 16.54 | 155,643 | +0.74(+4.66%) |
Sep 08, 2022 | 15.75 | 16.03 | 15.63 | 15.81 | 118,263 | +0.09(+0.56%) |
Sep 07, 2022 | 15.60 | 15.79 | 15.32 | 15.72 | 202,634 | -0.27(-1.66%) |
Sep 06, 2022 | 16.44 | 16.46 | 15.81 | 15.99 | 322,422 | -0.24(-1.45%) |
Sep 02, 2022 | 16.00 | 16.43 | 15.85 | 16.22 | 150,109 | +0.67(+4.29%) |
Sep 01, 2022 | 15.81 | 15.91 | 15.41 | 15.55 | 126,932 | -0.59(-3.65%) |
Aug 31, 2022 | 15.97 | 16.52 | 15.76 | 16.14 | 148,662 | -0.12(-0.72%) |
Aug 30, 2022 | 16.77 | 16.77 | 16.08 | 16.26 | 168,284 | -0.80(-4.66%) |
Aug 29, 2022 | 16.70 | 17.24 | 16.65 | 17.06 | 101,562 | +0.30(+1.82%) |
Aug 26, 2022 | 17.09 | 17.23 | 16.65 | 16.75 | 256,263 | -0.42(-2.46%) |
Aug 25, 2022 | 17.14 | 17.36 | 17.09 | 17.17 | 103,736 | +0.15(+0.86%) |
Aug 24, 2022 | 16.67 | 17.09 | 16.64 | 17.03 | 202,370 | +0.34(+2.06%) |
Aug 23, 2022 | 16.17 | 16.92 | 16.17 | 16.68 | 214,205 | +0.81(+5.07%) |
Aug 22, 2022 | 15.74 | 16.00 | 15.44 | 15.88 | 214,940 | -0.13(-0.80%) |
Aug 19, 2022 | 16.09 | 16.13 | 15.85 | 16.00 | 134,838 | -0.23(-1.39%) |
Aug 18, 2022 | 15.72 | 16.27 | 15.72 | 16.23 | 373,567 | +0.78(+5.02%) |
Aug 17, 2022 | 15.32 | 15.62 | 15.20 | 15.46 | 186,104 | +0.02(+0.13%) |
Aug 16, 2022 | 15.70 | 15.95 | 15.31 | 15.44 | 224,039 | -0.21(-1.32%) |
Aug 15, 2022 | 15.64 | 15.67 | 15.24 | 15.64 | 117,801 | -0.64(-3.92%) |
Aug 12, 2022 | 16.01 | 16.30 | 15.83 | 16.28 | 182,869 | +0.18(+1.10%) |
Aug 11, 2022 | 15.77 | 16.24 | 15.75 | 16.10 | 334,898 | +0.64(+4.13%) |
Aug 10, 2022 | 15.51 | 15.59 | 14.98 | 15.46 | 296,314 | +0.10(+0.64%) |
Aug 09, 2022 | 15.41 | 15.67 | 15.27 | 15.37 | 138,387 | +0.16(+1.03%) |
Aug 08, 2022 | 15.12 | 15.41 | 15.09 | 15.21 | 329,961 | +0.04(+0.26%) |
Aug 05, 2022 | 14.63 | 15.49 | 14.59 | 15.17 | 435,881 | +0.38(+2.59%) |
Aug 04, 2022 | 15.50 | 15.56 | 14.77 | 14.79 | 1,025,924 | -0.81(-5.16%) |
Aug 03, 2022 | 16.13 | 16.15 | 15.41 | 15.59 | 222,153 | -0.39(-2.46%) |
Aug 02, 2022 | 15.86 | 16.23 | 15.79 | 15.99 | 903,279 | +0.24(+1.50%) |