Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.02 | 14.03 | 13.04 | 13.98 | 59,923 | -0.40(-2.77%) |
Oct 28, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 627 | -0.50(-3.37%) |
Oct 27, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 10 | -0.42(-2.76%) |
Oct 26, 2022 | 15.28 | 15.40 | 15.21 | 15.30 | 60,508 | +0.74(+5.09%) |
Oct 25, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 141 | +0.24(+1.68%) |
Oct 24, 2022 | 14.32 | 141 | -1.47(-9.32%) | |||
Oct 21, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.11(+0.71%) |
Oct 20, 2022 | 15.64 | 15.68 | 15.64 | 15.68 | 171 | +0.01(+0.07%) |
Oct 19, 2022 | 15.69 | 15.73 | 15.67 | 15.67 | 17,574 | -0.62(-3.79%) |
Oct 18, 2022 | 16.23 | 16.29 | 16.23 | 16.29 | 356 | -0.04(-0.23%) |
Oct 17, 2022 | 16.37 | 16.39 | 16.33 | 16.33 | 636 | +0.44(+2.76%) |
Oct 14, 2022 | 15.98 | 15.98 | 15.89 | 15.89 | 605 | -0.09(-0.54%) |
Oct 13, 2022 | 16.02 | 16.02 | 15.97 | 15.97 | 636 | -0.06(-0.39%) |
Oct 12, 2022 | 16.02 | 16.04 | 15.99 | 16.04 | 603 | -0.09(-0.54%) |
Oct 11, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 5 | -0.41(-2.47%) |
Oct 10, 2022 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | -0.58(-3.39%) |
Oct 07, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 210 | -0.39(-2.21%) |
Oct 06, 2022 | 17.56 | 17.56 | 17.50 | 17.50 | 833 | -0.19(-1.06%) |
Oct 05, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 7 | +0.01(+0.06%) |
Oct 04, 2022 | 17.85 | 17.85 | 17.62 | 17.68 | 1,271 | +0.67(+3.94%) |
Oct 03, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 10 | +0.11(+0.64%) |
Sep 30, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 102 | -0.12(-0.70%) |
Sep 29, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | -0.49(-2.77%) |
Sep 28, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 1 | +0.16(+0.92%) |
Sep 27, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 1 | -0.07(-0.37%) |
Sep 26, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 958 | +0.10(+0.61%) |
Sep 23, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | -0.28(-1.59%) |
Sep 22, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.11(-0.61%) |
Sep 21, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 2 | -0.51(-2.83%) |
Sep 20, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 6 | -0.10(-0.54%) |
Sep 19, 2022 | 18.24 | 18.30 | 18.24 | 18.30 | 1,273 | +0.05(+0.26%) |
Sep 16, 2022 | 18.27 | 18.27 | 18.26 | 18.26 | 1,001 | -0.32(-1.72%) |
Sep 15, 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 74 | -0.02(-0.12%) |
Sep 14, 2022 | 18.60 | 18.71 | 18.46 | 18.60 | 13,604 | -0.17(-0.91%) |
Sep 13, 2022 | 19.00 | 19.00 | 18.77 | 18.77 | 356 | -0.78(-4.00%) |
Sep 12, 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 102 | +0.29(+1.49%) |
Sep 09, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 102 | +0.42(+2.25%) |
Sep 08, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | -0.28(-1.49%) |
Sep 07, 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 61 | +0.27(+1.45%) |
Sep 06, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | -0.41(-2.14%) |
Sep 02, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 102 | -0.36(-1.86%) |
Sep 01, 2022 | 19.61 | 19.63 | 19.61 | 19.63 | 468 | -0.31(-1.55%) |
Aug 31, 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 134 | +0.36(+1.85%) |
Aug 30, 2022 | 19.65 | 19.69 | 19.57 | 19.58 | 1,953 | -0.52(-2.56%) |
Aug 29, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 63 | -0.24(-1.18%) |
Aug 26, 2022 | 20.39 | 20.39 | 20.33 | 20.33 | 254 | -0.02(-0.11%) |
Aug 25, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 2 | +0.75(+3.81%) |
Aug 24, 2022 | 19.62 | 19.62 | 19.61 | 19.61 | 724 | -0.08(-0.38%) |
Aug 23, 2022 | 19.55 | 19.68 | 19.55 | 19.68 | 893 | -0.07(-0.33%) |
Aug 22, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 218 | +0.07(+0.35%) |
Aug 19, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 102 | -0.16(-0.79%) |
Aug 18, 2022 | 19.89 | 19.89 | 19.84 | 19.84 | 320 | -0.28(-1.39%) |
Aug 17, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 1 | -0.07(-0.35%) |
Aug 16, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 13 | -0.12(-0.57%) |
Aug 15, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 206 | -0.08(-0.38%) |
Aug 12, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 211 | -0.00(-0.02%) |
Aug 11, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 100 | +0.36(+1.81%) |
Aug 10, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 440 | -0.13(-0.63%) |
Aug 09, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 322 | -0.12(-0.58%) |
Aug 08, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 308 | -0.10(-0.48%) |
Aug 05, 2022 | 20.23 | 20.44 | 20.23 | 20.36 | 13,891 | -0.08(-0.40%) |
Aug 04, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 106 | +0.27(+1.34%) |
Aug 03, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 127 | +0.06(+0.32%) |
Aug 02, 2022 | 20.11 | 20.18 | 20.06 | 20.11 | 10,551 | -0.10(-0.47%) |