Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.71 | 13.71 | 13.59 | 13.64 | 2,301 | -0.15(-1.10%) |
Oct 28, 2022 | 13.68 | 13.79 | 13.65 | 13.79 | 3,759 | +0.05(+0.36%) |
Oct 27, 2022 | 13.79 | 13.87 | 13.74 | 13.74 | 3,591 | -0.06(-0.41%) |
Oct 26, 2022 | 13.81 | 13.93 | 13.80 | 13.80 | 1,074 | +0.00(+0.01%) |
Oct 25, 2022 | 13.65 | 13.79 | 13.65 | 13.79 | 1,946 | +0.32(+2.39%) |
Oct 24, 2022 | 13.44 | 13.48 | 13.34 | 13.47 | 2,168 | -0.17(-1.24%) |
Oct 21, 2022 | 13.24 | 13.64 | 13.24 | 13.64 | 5,781 | +0.17(+1.24%) |
Oct 20, 2022 | 13.45 | 13.66 | 13.45 | 13.47 | 1,432 | +0.05(+0.36%) |
Oct 19, 2022 | 13.46 | 13.57 | 13.40 | 13.43 | 2,665 | -0.25(-1.82%) |
Oct 18, 2022 | 13.78 | 13.80 | 13.63 | 13.67 | 4,509 | +0.15(+1.08%) |
Oct 17, 2022 | 13.49 | 13.59 | 13.49 | 13.53 | 4,298 | +0.41(+3.12%) |
Oct 14, 2022 | 13.39 | 13.39 | 13.12 | 13.12 | 8,028 | -0.11(-0.83%) |
Oct 13, 2022 | 12.77 | 13.24 | 12.77 | 13.23 | 3,142 | +0.04(+0.31%) |
Oct 12, 2022 | 13.14 | 13.21 | 13.14 | 13.19 | 2,477 | -0.03(-0.24%) |
Oct 11, 2022 | 13.35 | 13.42 | 13.18 | 13.22 | 12,906 | -0.20(-1.52%) |
Oct 10, 2022 | 13.45 | 13.47 | 13.34 | 13.42 | 9,304 | -0.10(-0.71%) |
Oct 07, 2022 | 13.73 | 13.73 | 13.49 | 13.52 | 3,142 | -0.37(-2.69%) |
Oct 06, 2022 | 13.89 | 13.92 | 13.86 | 13.89 | 3,745 | +0.06(+0.43%) |
Oct 05, 2022 | 13.81 | 13.84 | 13.65 | 13.84 | 3,762 | -0.31(-2.17%) |
Oct 04, 2022 | 13.96 | 14.15 | 13.91 | 14.14 | 8,333 | +0.53(+3.92%) |
Oct 03, 2022 | 13.51 | 13.63 | 13.51 | 13.61 | 2,568 | +0.29(+2.14%) |
Sep 30, 2022 | 13.41 | 13.51 | 13.32 | 13.32 | 3,576 | -0.08(-0.61%) |
Sep 29, 2022 | 13.40 | 13.42 | 13.37 | 13.41 | 826 | -0.31(-2.29%) |
Sep 28, 2022 | 13.33 | 13.73 | 13.33 | 13.72 | 11,883 | +0.54(+4.07%) |
Sep 27, 2022 | 13.44 | 13.69 | 13.03 | 13.18 | 33,859 | -0.19(-1.43%) |
Sep 26, 2022 | 13.48 | 13.63 | 13.37 | 13.37 | 5,286 | -0.18(-1.33%) |
Sep 23, 2022 | 13.70 | 13.70 | 13.45 | 13.56 | 5,851 | -0.42(-3.01%) |
Sep 22, 2022 | 14.21 | 14.21 | 13.92 | 13.98 | 1,930 | -0.25(-1.76%) |
Sep 21, 2022 | 14.38 | 14.38 | 14.23 | 14.23 | 2,611 | -0.22(-1.53%) |
Sep 20, 2022 | 14.56 | 14.59 | 14.43 | 14.45 | 1,701 | -0.19(-1.27%) |
Sep 19, 2022 | 14.47 | 14.63 | 14.47 | 14.63 | 3,036 | -0.15(-1.04%) |
Sep 16, 2022 | 14.82 | 14.87 | 14.69 | 14.79 | 4,845 | -0.24(-1.60%) |
Sep 15, 2022 | 15.22 | 15.26 | 14.99 | 15.03 | 2,878 | -0.19(-1.23%) |
Sep 14, 2022 | 15.20 | 15.25 | 15.12 | 15.21 | 1,670 | +0.01(+0.06%) |
Sep 13, 2022 | 15.48 | 15.48 | 15.17 | 15.21 | 2,558 | -0.68(-4.26%) |
Sep 12, 2022 | 15.83 | 15.90 | 15.78 | 15.88 | 9,645 | +0.15(+0.97%) |
Sep 09, 2022 | 15.55 | 15.73 | 15.55 | 15.73 | 7,848 | +0.40(+2.60%) |
Sep 08, 2022 | 15.07 | 15.33 | 15.07 | 15.33 | 26,561 | -0.02(-0.16%) |
Sep 07, 2022 | 15.12 | 15.35 | 15.06 | 15.35 | 3,766 | +0.09(+0.62%) |
Sep 06, 2022 | 15.50 | 15.50 | 15.23 | 15.26 | 21,466 | -0.28(-1.80%) |
Sep 02, 2022 | 15.87 | 15.87 | 15.53 | 15.54 | 10,828 | -0.31(-1.96%) |
Sep 01, 2022 | 15.65 | 15.85 | 15.61 | 15.85 | 2,700 | -0.34(-2.07%) |
Aug 31, 2022 | 16.12 | 16.27 | 16.10 | 16.19 | 2,047 | +0.28(+1.76%) |
Aug 30, 2022 | 16.11 | 16.11 | 15.80 | 15.91 | 6,385 | -0.06(-0.40%) |
Aug 29, 2022 | 16.03 | 16.20 | 15.97 | 15.97 | 3,734 | -0.23(-1.42%) |
Aug 26, 2022 | 16.88 | 16.89 | 16.17 | 16.20 | 1,410 | -0.54(-3.24%) |
Aug 25, 2022 | 16.35 | 16.74 | 16.35 | 16.74 | 5,864 | +0.60(+3.73%) |
Aug 24, 2022 | 15.93 | 16.31 | 15.93 | 16.14 | 732 | +0.08(+0.50%) |
Aug 23, 2022 | 16.12 | 16.29 | 16.06 | 16.06 | 2,144 | -0.08(-0.47%) |
Aug 22, 2022 | 16.19 | 16.30 | 16.14 | 16.14 | 9,243 | -0.39(-2.35%) |
Aug 19, 2022 | 16.79 | 16.79 | 16.50 | 16.52 | 3,730 | -0.50(-2.96%) |
Aug 18, 2022 | 17.09 | 17.09 | 16.98 | 17.03 | 1,742 | -0.25(-1.42%) |
Aug 17, 2022 | 17.32 | 17.32 | 17.19 | 17.28 | 2,278 | -0.26(-1.48%) |
Aug 16, 2022 | 17.63 | 17.64 | 17.33 | 17.53 | 7,367 | -0.16(-0.91%) |
Aug 15, 2022 | 17.53 | 17.77 | 17.53 | 17.70 | 8,246 | +0.12(+0.69%) |
Aug 12, 2022 | 17.27 | 17.57 | 17.27 | 17.57 | 2,656 | +0.28(+1.60%) |
Aug 11, 2022 | 17.64 | 17.81 | 17.30 | 17.30 | 3,848 | +0.14(+0.79%) |
Aug 10, 2022 | 17.10 | 17.16 | 17.10 | 17.16 | 4,587 | +0.36(+2.17%) |
Aug 09, 2022 | 16.79 | 16.80 | 16.76 | 16.80 | 629 | -0.46(-2.68%) |
Aug 08, 2022 | 17.29 | 17.52 | 17.21 | 17.26 | 8,035 | -0.11(-0.66%) |
Aug 05, 2022 | 17.37 | 17.37 | 17.22 | 17.37 | 2,446 | +0.06(+0.34%) |
Aug 04, 2022 | 17.33 | 17.35 | 17.21 | 17.32 | 3,531 | +0.10(+0.59%) |
Aug 03, 2022 | 16.82 | 17.21 | 16.82 | 17.21 | 6,582 | +0.57(+3.41%) |
Aug 02, 2022 | 16.35 | 16.73 | 16.35 | 16.65 | 1,911 | +0.05(+0.28%) |