Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.94 | 17.42 | 15.74 | 17.28 | 175,009 | +1.23(+7.66%) |
Oct 28, 2022 | 15.50 | 16.12 | 15.26 | 16.05 | 109,346 | +0.36(+2.29%) |
Oct 27, 2022 | 15.82 | 16.03 | 15.36 | 15.69 | 85,956 | +0.01(+0.06%) |
Oct 26, 2022 | 14.93 | 15.86 | 14.93 | 15.68 | 111,812 | +0.75(+5.02%) |
Oct 25, 2022 | 13.69 | 15.18 | 13.69 | 14.93 | 138,641 | +1.09(+7.88%) |
Oct 24, 2022 | 14.38 | 14.38 | 13.42 | 13.84 | 138,865 | -0.64(-4.42%) |
Oct 21, 2022 | 14.07 | 14.81 | 13.80 | 14.48 | 106,688 | +0.54(+3.87%) |
Oct 20, 2022 | 13.97 | 14.63 | 13.54 | 13.94 | 152,523 | -0.16(-1.13%) |
Oct 19, 2022 | 16.06 | 16.06 | 13.84 | 14.10 | 238,315 | -1.87(-11.71%) |
Oct 18, 2022 | 16.85 | 17.37 | 15.75 | 15.97 | 195,086 | -0.43(-2.62%) |
Oct 17, 2022 | 17.17 | 17.55 | 16.15 | 16.40 | 115,472 | -0.37(-2.21%) |
Oct 14, 2022 | 17.84 | 18.20 | 16.74 | 16.77 | 90,588 | -1.20(-6.68%) |
Oct 13, 2022 | 17.14 | 18.12 | 16.77 | 17.97 | 149,799 | +0.40(+2.28%) |
Oct 12, 2022 | 17.59 | 17.77 | 16.98 | 17.57 | 103,640 | -0.26(-1.46%) |
Oct 11, 2022 | 17.94 | 18.32 | 17.08 | 17.83 | 170,469 | -0.26(-1.44%) |
Oct 10, 2022 | 16.30 | 18.30 | 16.20 | 18.09 | 240,871 | +1.75(+10.71%) |
Oct 07, 2022 | 15.77 | 16.41 | 15.27 | 16.34 | 209,998 | +0.32(+2.00%) |
Oct 06, 2022 | 16.38 | 16.66 | 15.75 | 16.02 | 196,884 | -0.44(-2.67%) |
Oct 05, 2022 | 17.52 | 17.89 | 16.21 | 16.46 | 180,080 | -1.61(-8.91%) |
Oct 04, 2022 | 16.57 | 18.08 | 16.09 | 18.07 | 226,395 | +1.91(+11.82%) |
Oct 03, 2022 | 18.72 | 18.72 | 16.07 | 16.16 | 391,316 | -2.37(-12.79%) |
Sep 30, 2022 | 18.57 | 20.29 | 18.25 | 18.53 | 507,873 | +0.02(+0.11%) |
Sep 29, 2022 | 21.00 | 21.50 | 18.40 | 18.51 | 424,449 | -3.22(-14.81%) |
Sep 28, 2022 | 20.60 | 22.12 | 20.40 | 21.73 | 95,478 | +1.11(+5.40%) |
Sep 27, 2022 | 20.82 | 21.75 | 20.25 | 20.61 | 31,595 | -0.08(-0.36%) |
Sep 26, 2022 | 18.77 | 21.24 | 18.77 | 20.69 | 67,306 | +1.03(+5.21%) |
Sep 23, 2022 | 20.18 | 20.25 | 19.25 | 19.66 | 103,312 | -0.34(-1.68%) |
Sep 22, 2022 | 21.00 | 21.11 | 18.82 | 20.00 | 171,246 | -0.81(-3.90%) |
Sep 21, 2022 | 21.50 | 22.70 | 20.75 | 20.81 | 187,986 | -0.18(-0.88%) |
Sep 20, 2022 | 20.75 | 21.50 | 20.75 | 21.00 | 104,801 | -1.13(-5.10%) |
Sep 19, 2022 | 21.61 | 22.50 | 20.75 | 22.12 | 83,553 | +0.12(+0.57%) |
Sep 16, 2022 | 21.75 | 22.69 | 21.00 | 22.00 | 808,625 | -0.33(-1.49%) |
Sep 15, 2022 | 23.25 | 24.32 | 21.94 | 22.33 | 154,362 | -0.92(-3.95%) |
Sep 14, 2022 | 24.00 | 24.50 | 22.04 | 23.25 | 237,471 | -0.78(-3.24%) |
Sep 13, 2022 | 24.98 | 25.25 | 23.50 | 24.03 | 152,625 | -1.72(-6.69%) |
Sep 12, 2022 | 25.75 | 26.50 | 25.75 | 25.75 | 89,029 | -0.25(-0.96%) |
Sep 09, 2022 | 25.75 | 26.50 | 25.50 | 26.00 | 62,737 | +0.50(+1.96%) |
Sep 08, 2022 | 25.25 | 25.88 | 25.00 | 25.50 | 69,851 | -0.25(-0.97%) |
Sep 07, 2022 | 22.91 | 25.75 | 22.52 | 25.75 | 95,526 | +2.34(+10.01%) |
Sep 06, 2022 | 22.75 | 24.00 | 21.58 | 23.41 | 154,745 | +0.97(+4.32%) |
Sep 02, 2022 | 23.79 | 24.91 | 22.25 | 22.44 | 152,232 | -1.67(-6.94%) |
Sep 01, 2022 | 23.50 | 24.91 | 23.00 | 24.11 | 229,726 | -0.14(-0.58%) |
Aug 31, 2022 | 25.50 | 26.25 | 23.00 | 24.25 | 208,427 | -1.50(-5.83%) |
Aug 30, 2022 | 26.25 | 26.25 | 24.76 | 25.75 | 99,033 | -0.50(-1.90%) |
Aug 29, 2022 | 25.25 | 26.25 | 24.05 | 26.25 | 137,926 | +0.75(+2.94%) |
Aug 26, 2022 | 24.75 | 27.25 | 24.28 | 25.50 | 119,303 | +0.72(+2.90%) |
Aug 25, 2022 | 22.75 | 25.00 | 22.75 | 24.78 | 148,058 | +2.68(+12.11%) |
Aug 24, 2022 | 21.91 | 22.27 | 20.77 | 22.11 | 147,428 | -0.08(-0.35%) |
Aug 23, 2022 | 21.02 | 22.30 | 21.00 | 22.18 | 62,133 | +1.09(+5.14%) |
Aug 22, 2022 | 22.50 | 22.96 | 20.77 | 21.10 | 92,861 | -1.52(-6.71%) |
Aug 19, 2022 | 24.50 | 24.72 | 22.13 | 22.61 | 141,144 | -1.71(-7.01%) |
Aug 18, 2022 | 23.25 | 25.75 | 23.11 | 24.32 | 173,404 | +1.31(+5.69%) |
Aug 17, 2022 | 23.36 | 23.76 | 22.52 | 23.01 | 56,287 | -0.70(-2.95%) |
Aug 16, 2022 | 24.35 | 24.60 | 23.50 | 23.71 | 51,821 | -1.04(-4.19%) |
Aug 15, 2022 | 24.64 | 25.00 | 23.47 | 24.75 | 93,559 | -0.20(-0.81%) |
Aug 12, 2022 | 23.75 | 25.00 | 22.55 | 24.95 | 204,897 | +1.11(+4.68%) |
Aug 11, 2022 | 22.98 | 24.08 | 22.76 | 23.84 | 131,526 | +1.33(+5.90%) |
Aug 10, 2022 | 21.75 | 24.25 | 21.41 | 22.51 | 192,251 | +1.36(+6.44%) |
Aug 09, 2022 | 21.16 | 22.00 | 20.46 | 21.14 | 122,867 | +0.08(+0.38%) |
Aug 08, 2022 | 22.00 | 22.00 | 20.73 | 21.07 | 129,442 | -0.18(-0.87%) |
Aug 05, 2022 | 21.00 | 22.00 | 20.25 | 21.25 | 132,241 | +0.38(+1.80%) |
Aug 04, 2022 | 20.75 | 21.93 | 20.75 | 20.88 | 101,791 | +0.12(+0.60%) |
Aug 03, 2022 | 21.25 | 21.13 | 20.00 | 20.75 | 443,243 | -0.44(-2.06%) |
Aug 02, 2022 | 21.61 | 22.36 | 20.75 | 21.19 | 154,860 | -0.24(-1.12%) |