Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.02 | 17.30 | 16.71 | 17.00 | 127,089 | +0.05(+0.29%) |
Oct 28, 2022 | 16.93 | 17.23 | 16.89 | 16.95 | 144,389 | +0.42(+2.54%) |
Oct 27, 2022 | 16.88 | 17.17 | 16.29 | 16.53 | 42,805 | -0.01(-0.06%) |
Oct 26, 2022 | 16.18 | 16.80 | 15.53 | 16.54 | 161,150 | +0.55(+3.44%) |
Oct 25, 2022 | 16.03 | 16.32 | 15.71 | 15.99 | 58,846 | +0.16(+1.01%) |
Oct 24, 2022 | 15.45 | 16.15 | 15.39 | 15.83 | 68,658 | +0.62(+4.08%) |
Oct 21, 2022 | 15.43 | 15.62 | 14.76 | 15.21 | 77,178 | -0.07(-0.46%) |
Oct 20, 2022 | 15.25 | 15.68 | 14.84 | 15.28 | 62,785 | +0.25(+1.66%) |
Oct 19, 2022 | 15.65 | 15.79 | 14.72 | 15.03 | 48,910 | -0.88(-5.53%) |
Oct 18, 2022 | 16.46 | 16.70 | 15.60 | 15.91 | 47,027 | +0.01(+0.06%) |
Oct 17, 2022 | 15.60 | 16.60 | 15.60 | 15.90 | 87,056 | +0.53(+3.45%) |
Oct 14, 2022 | 16.11 | 16.47 | 15.27 | 15.37 | 40,498 | -0.61(-3.82%) |
Oct 13, 2022 | 15.06 | 16.62 | 14.95 | 15.98 | 71,927 | +0.50(+3.23%) |
Oct 12, 2022 | 15.37 | 15.88 | 15.10 | 15.48 | 40,787 | +0.13(+0.85%) |
Oct 11, 2022 | 15.55 | 15.85 | 14.90 | 15.35 | 87,447 | -0.22(-1.41%) |
Oct 10, 2022 | 15.93 | 16.05 | 15.10 | 15.57 | 36,038 | -0.47(-2.93%) |
Oct 07, 2022 | 16.31 | 17.16 | 15.81 | 16.04 | 85,578 | -0.52(-3.14%) |
Oct 06, 2022 | 16.31 | 16.88 | 15.09 | 16.56 | 32,281 | +0.26(+1.60%) |
Oct 05, 2022 | 15.41 | 16.36 | 15.33 | 16.30 | 37,407 | +0.66(+4.22%) |
Oct 04, 2022 | 15.29 | 15.92 | 14.90 | 15.64 | 108,955 | +0.61(+4.06%) |
Oct 03, 2022 | 15.28 | 15.78 | 14.75 | 15.03 | 95,754 | -0.02(-0.13%) |
Sep 30, 2022 | 15.29 | 15.75 | 14.65 | 15.05 | 162,989 | -0.24(-1.57%) |
Sep 29, 2022 | 15.54 | 15.59 | 13.91 | 15.29 | 33,150 | -0.61(-3.84%) |
Sep 28, 2022 | 14.89 | 16.02 | 14.63 | 15.90 | 70,465 | +1.35(+9.28%) |
Sep 27, 2022 | 14.50 | 15.17 | 13.99 | 14.55 | 88,849 | +0.39(+2.75%) |
Sep 26, 2022 | 14.79 | 15.24 | 13.94 | 14.16 | 75,047 | -0.61(-4.13%) |
Sep 23, 2022 | 14.34 | 15.25 | 14.03 | 14.77 | 157,705 | +0.07(+0.48%) |
Sep 22, 2022 | 15.60 | 15.60 | 14.32 | 14.70 | 89,796 | -1.21(-7.61%) |
Sep 21, 2022 | 17.18 | 17.18 | 15.47 | 15.91 | 126,904 | -0.54(-3.28%) |
Sep 20, 2022 | 14.52 | 16.53 | 14.14 | 16.45 | 156,238 | +1.54(+10.33%) |
Sep 19, 2022 | 16.20 | 16.20 | 14.01 | 14.91 | 163,358 | -1.49(-9.09%) |
Sep 16, 2022 | 16.06 | 16.68 | 15.42 | 16.40 | 900,805 | -0.11(-0.67%) |
Sep 15, 2022 | 16.13 | 16.70 | 15.65 | 16.51 | 219,247 | +0.18(+1.10%) |
Sep 14, 2022 | 16.11 | 16.50 | 15.86 | 16.33 | 61,375 | +0.28(+1.74%) |
Sep 13, 2022 | 16.23 | 16.66 | 15.69 | 16.05 | 94,370 | -0.87(-5.14%) |
Sep 12, 2022 | 17.09 | 17.10 | 16.02 | 16.92 | 68,348 | +0.01(+0.06%) |
Sep 09, 2022 | 16.93 | 17.63 | 16.70 | 16.91 | 86,921 | +0.14(+0.83%) |
Sep 08, 2022 | 16.12 | 16.97 | 15.72 | 16.77 | 86,552 | +0.32(+1.95%) |
Sep 07, 2022 | 14.69 | 16.49 | 14.69 | 16.45 | 127,038 | +1.57(+10.55%) |
Sep 06, 2022 | 14.73 | 16.23 | 14.69 | 14.88 | 193,656 | +0.30(+2.06%) |
Sep 02, 2022 | 14.48 | 15.88 | 14.40 | 14.58 | 88,839 | +0.35(+2.46%) |
Sep 01, 2022 | 14.46 | 15.09 | 13.71 | 14.23 | 156,809 | -0.30(-2.06%) |
Aug 31, 2022 | 14.69 | 14.85 | 13.49 | 14.53 | 51,457 | +0.09(+0.62%) |
Aug 30, 2022 | 14.72 | 15.16 | 13.57 | 14.44 | 146,817 | -0.42(-2.83%) |
Aug 29, 2022 | 15.37 | 15.72 | 14.72 | 14.86 | 98,620 | -0.87(-5.53%) |
Aug 26, 2022 | 16.69 | 16.69 | 15.70 | 15.73 | 78,664 | -0.84(-5.07%) |
Aug 25, 2022 | 16.86 | 17.24 | 16.36 | 16.57 | 44,849 | -0.25(-1.49%) |
Aug 24, 2022 | 17.41 | 17.41 | 16.44 | 16.82 | 68,595 | -0.49(-2.83%) |
Aug 23, 2022 | 16.37 | 17.91 | 16.15 | 17.31 | 79,296 | +0.86(+5.23%) |
Aug 22, 2022 | 18.00 | 18.00 | 15.83 | 16.45 | 132,773 | -1.94(-10.55%) |
Aug 19, 2022 | 18.55 | 19.22 | 17.43 | 18.39 | 204,635 | -0.70(-3.67%) |
Aug 18, 2022 | 19.15 | 19.79 | 18.79 | 19.09 | 132,495 | -0.16(-0.83%) |
Aug 17, 2022 | 19.13 | 19.50 | 18.61 | 19.25 | 103,045 | -0.25(-1.28%) |
Aug 16, 2022 | 19.51 | 19.51 | 18.77 | 19.50 | 132,200 | +0.04(+0.21%) |
Aug 15, 2022 | 18.70 | 19.59 | 18.61 | 19.46 | 123,559 | +1.10(+5.99%) |
Aug 12, 2022 | 17.19 | 18.42 | 17.19 | 18.36 | 57,159 | +1.21(+7.06%) |
Aug 11, 2022 | 16.87 | 17.15 | 16.60 | 17.15 | 83,158 | +0.52(+3.13%) |
Aug 10, 2022 | 15.59 | 17.18 | 15.59 | 16.63 | 202,094 | +1.63(+10.87%) |
Aug 09, 2022 | 15.70 | 16.38 | 14.71 | 15.00 | 290,831 | -0.76(-4.82%) |
Aug 08, 2022 | 16.56 | 16.86 | 15.38 | 15.76 | 126,413 | -0.44(-2.72%) |
Aug 05, 2022 | 15.23 | 16.48 | 15.23 | 16.20 | 61,402 | +0.83(+5.40%) |
Aug 04, 2022 | 14.62 | 15.53 | 14.50 | 15.37 | 95,424 | +0.88(+6.07%) |
Aug 03, 2022 | 14.90 | 15.43 | 14.35 | 14.49 | 109,687 | -0.10(-0.69%) |
Aug 02, 2022 | 14.76 | 15.57 | 14.04 | 14.59 | 144,027 | -0.37(-2.47%) |