Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.11 | 14.14 | 14.07 | 14.09 | 9,426 | -0.03(-0.24%) |
Oct 28, 2022 | 14.03 | 14.13 | 14.03 | 14.13 | 2,683 | -0.29(-1.99%) |
Oct 27, 2022 | 14.51 | 14.51 | 14.41 | 14.41 | 22,167 | -0.30(-2.02%) |
Oct 26, 2022 | 14.39 | 14.74 | 14.39 | 14.71 | 2,623 | +0.64(+4.57%) |
Oct 25, 2022 | 13.93 | 14.14 | 13.93 | 14.07 | 2,105 | +0.16(+1.18%) |
Oct 24, 2022 | 13.94 | 14.00 | 13.81 | 13.90 | 2,187 | -0.59(-4.07%) |
Oct 21, 2022 | 14.17 | 14.49 | 14.17 | 14.49 | 1,701 | +0.02(+0.17%) |
Oct 20, 2022 | 14.61 | 14.65 | 14.47 | 14.47 | 3,765 | +0.40(+2.85%) |
Oct 19, 2022 | 14.19 | 14.19 | 13.99 | 14.07 | 76,869 | -0.30(-2.10%) |
Oct 18, 2022 | 14.47 | 14.47 | 14.36 | 14.37 | 1,303 | -0.21(-1.43%) |
Oct 17, 2022 | 14.64 | 14.64 | 14.58 | 14.58 | 1,495 | +0.51(+3.66%) |
Oct 14, 2022 | 14.28 | 14.30 | 14.06 | 14.06 | 1,050 | +0.10(+0.75%) |
Oct 13, 2022 | 13.80 | 13.98 | 13.75 | 13.96 | 2,369 | +0.11(+0.76%) |
Oct 12, 2022 | 13.93 | 13.93 | 13.82 | 13.85 | 4,475 | +0.33(+2.41%) |
Oct 11, 2022 | 13.62 | 13.62 | 13.47 | 13.53 | 3,166 | -0.25(-1.81%) |
Oct 10, 2022 | 13.96 | 13.97 | 13.76 | 13.78 | 4,425 | -0.85(-5.83%) |
Oct 07, 2022 | 14.90 | 14.92 | 14.63 | 14.63 | 2,887 | -0.36(-2.40%) |
Oct 06, 2022 | 15.16 | 15.16 | 14.98 | 14.99 | 8,647 | -0.10(-0.66%) |
Oct 05, 2022 | 15.25 | 15.25 | 15.05 | 15.09 | 15,673 | +0.07(+0.47%) |
Oct 04, 2022 | 14.82 | 15.06 | 14.82 | 15.02 | 7,655 | +0.42(+2.90%) |
Oct 03, 2022 | 14.49 | 14.59 | 14.44 | 14.59 | 864 | +0.09(+0.61%) |
Sep 30, 2022 | 14.59 | 14.59 | 14.51 | 14.51 | 1,066 | -0.37(-2.51%) |
Sep 29, 2022 | 14.77 | 14.88 | 14.77 | 14.88 | 13,757 | -0.08(-0.52%) |
Sep 28, 2022 | 14.81 | 14.96 | 14.77 | 14.96 | 1,866 | -0.10(-0.64%) |
Sep 27, 2022 | 15.13 | 15.13 | 15.01 | 15.05 | 15,074 | +0.05(+0.33%) |
Sep 26, 2022 | 15.07 | 15.07 | 14.98 | 15.00 | 1,066 | +0.07(+0.47%) |
Sep 23, 2022 | 14.97 | 15.10 | 14.90 | 14.93 | 9,167 | -0.52(-3.38%) |
Sep 22, 2022 | 15.46 | 15.49 | 15.43 | 15.46 | 2,001 | -0.08(-0.51%) |
Sep 21, 2022 | 15.66 | 15.66 | 15.53 | 15.53 | 1,426 | -0.49(-3.07%) |
Sep 20, 2022 | 16.05 | 16.05 | 15.99 | 16.03 | 1,689 | -0.21(-1.32%) |
Sep 19, 2022 | 16.16 | 16.24 | 16.16 | 16.24 | 1,391 | -0.19(-1.13%) |
Sep 16, 2022 | 16.40 | 16.43 | 16.40 | 16.43 | 790 | -0.14(-0.86%) |
Sep 15, 2022 | 16.72 | 16.72 | 16.57 | 16.57 | 1,513 | -0.57(-3.31%) |
Sep 14, 2022 | 17.15 | 17.15 | 17.12 | 17.14 | 3,441 | +0.12(+0.71%) |
Sep 13, 2022 | 17.06 | 17.14 | 17.01 | 17.01 | 2,038 | -0.33(-1.92%) |
Sep 12, 2022 | 17.32 | 17.38 | 17.32 | 17.35 | 1,215 | +0.11(+0.66%) |
Sep 09, 2022 | 17.27 | 17.27 | 17.23 | 17.23 | 321 | -0.07(-0.38%) |
Sep 08, 2022 | 17.25 | 17.30 | 17.24 | 17.30 | 1,603 | -0.06(-0.34%) |
Sep 07, 2022 | 17.07 | 17.36 | 17.07 | 17.36 | 5,488 | +0.36(+2.11%) |
Sep 06, 2022 | 17.04 | 17.04 | 16.95 | 17.00 | 932 | -0.04(-0.25%) |
Sep 02, 2022 | 17.11 | 17.11 | 17.04 | 17.04 | 945 | -0.01(-0.07%) |
Sep 01, 2022 | 16.94 | 17.07 | 16.94 | 17.05 | 4,102 | -0.17(-1.01%) |
Aug 31, 2022 | 17.26 | 17.27 | 17.18 | 17.23 | 3,817 | -0.06(-0.34%) |
Aug 30, 2022 | 17.36 | 17.39 | 17.19 | 17.29 | 5,209 | -0.29(-1.68%) |
Aug 29, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 135 | -0.03(-0.20%) |
Aug 26, 2022 | 17.95 | 17.95 | 17.62 | 17.62 | 2,691 | -0.41(-2.26%) |
Aug 25, 2022 | 17.96 | 18.02 | 17.96 | 18.02 | 2,758 | +0.19(+1.04%) |
Aug 24, 2022 | 17.89 | 17.90 | 17.82 | 17.84 | 1,036 | -0.70(-3.78%) |
Aug 23, 2022 | 18.50 | 18.56 | 18.50 | 18.54 | 2,508 | +0.09(+0.48%) |
Aug 22, 2022 | 18.47 | 18.47 | 18.43 | 18.45 | 2,055 | +0.00(+0.02%) |
Aug 19, 2022 | 18.54 | 18.66 | 18.25 | 18.45 | 5,879 | -0.54(-2.83%) |
Aug 18, 2022 | 18.96 | 19.01 | 18.90 | 18.98 | 778 | +0.24(+1.27%) |
Aug 17, 2022 | 18.76 | 18.83 | 18.74 | 18.74 | 2,177 | +0.15(+0.83%) |
Aug 16, 2022 | 18.60 | 18.63 | 18.49 | 18.59 | 5,429 | -0.14(-0.75%) |
Aug 15, 2022 | 18.68 | 18.78 | 18.58 | 18.73 | 48,324 | -0.21(-1.09%) |
Aug 12, 2022 | 18.84 | 18.94 | 18.82 | 18.94 | 4,951 | -0.30(-1.54%) |
Aug 11, 2022 | 19.22 | 19.42 | 19.22 | 19.23 | 1,210 | +0.48(+2.55%) |
Aug 10, 2022 | 18.71 | 18.78 | 18.70 | 18.75 | 20,710 | +0.16(+0.85%) |
Aug 09, 2022 | 18.76 | 18.76 | 18.57 | 18.59 | 24,600 | -0.08(-0.43%) |
Aug 08, 2022 | 18.76 | 18.76 | 18.58 | 18.68 | 1,952 | -0.07(-0.40%) |
Aug 05, 2022 | 18.80 | 18.80 | 18.72 | 18.75 | 4,793 | +0.53(+2.90%) |
Aug 04, 2022 | 18.23 | 18.23 | 18.22 | 18.22 | 1,603 | +0.27(+1.52%) |
Aug 03, 2022 | 17.93 | 17.95 | 17.93 | 17.95 | 1,152 | +0.13(+0.73%) |
Aug 02, 2022 | 17.67 | 17.84 | 17.67 | 17.82 | 5,993 | +0.05(+0.30%) |