Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.90 | 15.35 | 14.90 | 15.21 | 396,640 | +0.23(+1.55%) |
Oct 28, 2022 | 15.15 | 15.26 | 14.87 | 14.98 | 408,677 | -0.07(-0.48%) |
Oct 27, 2022 | 15.31 | 15.38 | 15.03 | 15.05 | 228,059 | +0.01(+0.05%) |
Oct 26, 2022 | 15.27 | 15.36 | 15.02 | 15.04 | 308,557 | -0.07(-0.48%) |
Oct 25, 2022 | 15.16 | 15.20 | 14.91 | 15.11 | 247,802 | -0.05(-0.32%) |
Oct 24, 2022 | 14.81 | 15.28 | 14.81 | 15.16 | 539,596 | +0.23(+1.55%) |
Oct 21, 2022 | 15.07 | 15.09 | 14.64 | 14.93 | 355,938 | -0.06(-0.37%) |
Oct 20, 2022 | 15.07 | 15.16 | 14.79 | 14.99 | 271,832 | +0.10(+0.64%) |
Oct 19, 2022 | 14.74 | 15.06 | 14.59 | 14.89 | 426,901 | +0.18(+1.19%) |
Oct 18, 2022 | 14.58 | 14.82 | 14.39 | 14.72 | 383,967 | +0.17(+1.15%) |
Oct 17, 2022 | 14.69 | 14.69 | 14.41 | 14.55 | 265,310 | +0.09(+0.61%) |
Oct 14, 2022 | 14.72 | 14.81 | 14.37 | 14.46 | 314,236 | -0.12(-0.82%) |
Oct 13, 2022 | 14.25 | 14.78 | 14.18 | 14.58 | 296,949 | +0.23(+1.61%) |
Oct 12, 2022 | 14.22 | 14.48 | 14.08 | 14.35 | 110,421 | +0.05(+0.33%) |
Oct 11, 2022 | 14.11 | 14.56 | 14.03 | 14.30 | 181,950 | -0.04(-0.28%) |
Oct 10, 2022 | 14.28 | 14.62 | 14.24 | 14.34 | 153,214 | -0.02(-0.17%) |
Oct 07, 2022 | 14.65 | 14.69 | 14.29 | 14.36 | 121,593 | -0.15(-1.05%) |
Oct 06, 2022 | 14.60 | 14.72 | 14.44 | 14.52 | 222,651 | -0.10(-0.71%) |
Oct 05, 2022 | 14.56 | 14.71 | 14.24 | 14.62 | 281,290 | +0.06(+0.38%) |
Oct 04, 2022 | 14.40 | 14.62 | 14.17 | 14.56 | 313,497 | +0.47(+3.34%) |
Oct 03, 2022 | 13.97 | 14.41 | 13.97 | 14.09 | 344,557 | +0.53(+3.89%) |
Sep 30, 2022 | 13.57 | 13.81 | 13.37 | 13.56 | 183,906 | -0.05(-0.35%) |
Sep 29, 2022 | 13.80 | 13.83 | 13.27 | 13.61 | 173,642 | -0.26(-1.90%) |
Sep 28, 2022 | 13.30 | 13.96 | 13.22 | 13.88 | 364,942 | +0.68(+5.15%) |
Sep 27, 2022 | 13.01 | 13.25 | 12.87 | 13.20 | 209,503 | +0.30(+2.29%) |
Sep 26, 2022 | 12.99 | 13.35 | 12.85 | 12.90 | 311,934 | -0.24(-1.82%) |
Sep 23, 2022 | 13.58 | 13.60 | 12.79 | 13.14 | 875,847 | -0.91(-6.48%) |
Sep 22, 2022 | 14.46 | 14.46 | 14.01 | 14.05 | 227,457 | -0.18(-1.29%) |
Sep 21, 2022 | 14.74 | 14.76 | 14.24 | 14.24 | 590,947 | -0.38(-2.62%) |
Sep 20, 2022 | 14.12 | 14.68 | 14.12 | 14.62 | 516,660 | +0.41(+2.87%) |
Sep 19, 2022 | 13.72 | 14.32 | 13.72 | 14.21 | 361,588 | +0.13(+0.91%) |
Sep 16, 2022 | 14.12 | 14.20 | 13.79 | 14.08 | 500,731 | -0.10(-0.68%) |
Sep 15, 2022 | 14.15 | 14.33 | 13.91 | 14.18 | 299,752 | -0.03(-0.22%) |
Sep 14, 2022 | 13.90 | 14.29 | 13.90 | 14.21 | 263,819 | +0.37(+2.65%) |
Sep 13, 2022 | 13.66 | 13.89 | 13.62 | 13.84 | 347,252 | -0.01(-0.06%) |
Sep 12, 2022 | 13.98 | 14.10 | 13.80 | 13.85 | 284,394 | -0.02(-0.17%) |
Sep 09, 2022 | 13.53 | 13.92 | 13.47 | 13.88 | 197,295 | +0.58(+4.32%) |
Sep 08, 2022 | 13.56 | 13.56 | 13.16 | 13.30 | 388,898 | -0.18(-1.30%) |
Sep 07, 2022 | 13.60 | 13.74 | 13.42 | 13.48 | 298,824 | -0.24(-1.75%) |
Sep 06, 2022 | 13.85 | 14.13 | 13.64 | 13.72 | 190,497 | -0.14(-0.98%) |
Sep 02, 2022 | 13.74 | 14.01 | 13.72 | 13.85 | 200,301 | +0.30(+2.18%) |
Sep 01, 2022 | 13.94 | 13.96 | 13.49 | 13.56 | 438,853 | -0.62(-4.34%) |
Aug 31, 2022 | 13.90 | 14.34 | 13.78 | 14.17 | 656,537 | -0.01(-0.06%) |
Aug 30, 2022 | 14.44 | 14.44 | 13.93 | 14.18 | 319,786 | -0.36(-2.47%) |
Aug 29, 2022 | 14.34 | 14.70 | 14.30 | 14.54 | 190,452 | +0.14(+0.94%) |
Aug 26, 2022 | 14.45 | 14.54 | 14.23 | 14.40 | 205,140 | -0.11(-0.77%) |
Aug 25, 2022 | 14.74 | 14.77 | 14.42 | 14.52 | 232,120 | +0.01(+0.06%) |
Aug 24, 2022 | 14.44 | 14.66 | 14.44 | 14.51 | 266,223 | +0.01(+0.06%) |
Aug 23, 2022 | 14.38 | 14.84 | 14.36 | 14.50 | 336,374 | +0.22(+1.51%) |
Aug 22, 2022 | 14.20 | 14.30 | 13.82 | 14.28 | 421,720 | +0.13(+0.90%) |
Aug 19, 2022 | 14.26 | 14.35 | 14.10 | 14.16 | 178,967 | -0.14(-0.95%) |
Aug 18, 2022 | 14.13 | 14.43 | 14.12 | 14.29 | 303,078 | +0.22(+1.53%) |
Aug 17, 2022 | 13.93 | 14.20 | 13.87 | 14.08 | 200,092 | +0.19(+1.38%) |
Aug 16, 2022 | 14.11 | 14.27 | 13.67 | 13.88 | 304,570 | -0.29(-2.03%) |
Aug 15, 2022 | 13.89 | 14.18 | 13.53 | 14.17 | 263,258 | -0.01(-0.06%) |
Aug 12, 2022 | 13.90 | 14.21 | 13.84 | 14.18 | 265,281 | +0.22(+1.54%) |
Aug 11, 2022 | 13.96 | 14.10 | 13.76 | 13.96 | 413,980 | +0.15(+1.12%) |
Aug 10, 2022 | 13.92 | 13.98 | 13.52 | 13.81 | 281,087 | +0.12(+0.91%) |
Aug 09, 2022 | 14.01 | 14.20 | 13.62 | 13.69 | 284,546 | -0.22(-1.61%) |
Aug 08, 2022 | 13.59 | 13.91 | 13.51 | 13.91 | 297,021 | +0.33(+2.39%) |
Aug 05, 2022 | 13.10 | 13.76 | 13.07 | 13.59 | 374,905 | +0.54(+4.16%) |
Aug 04, 2022 | 13.55 | 13.77 | 12.98 | 13.04 | 608,940 | -0.39(-2.88%) |
Aug 03, 2022 | 13.67 | 13.70 | 13.16 | 13.43 | 347,424 | -0.20(-1.48%) |
Aug 02, 2022 | 13.45 | 13.71 | 13.26 | 13.63 | 189,711 | +0.22(+1.62%) |