Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.15 | 15.29 | 15.15 | 15.24 | 51,047 | +0.09(+0.59%) |
Oct 28, 2022 | 14.88 | 15.25 | 14.88 | 15.15 | 64,984 | +0.19(+1.24%) |
Oct 27, 2022 | 14.77 | 15.00 | 14.75 | 14.96 | 67,243 | +0.22(+1.48%) |
Oct 26, 2022 | 14.72 | 14.96 | 14.72 | 14.75 | 58,153 | +0.04(+0.27%) |
Oct 25, 2022 | 14.53 | 14.91 | 14.33 | 14.71 | 83,201 | +0.23(+1.62%) |
Oct 24, 2022 | 14.24 | 14.51 | 14.24 | 14.47 | 59,942 | +0.20(+1.42%) |
Oct 21, 2022 | 14.17 | 14.36 | 13.91 | 14.27 | 120,176 | +0.02(+0.11%) |
Oct 20, 2022 | 14.27 | 14.44 | 14.16 | 14.25 | 53,005 | -0.10(-0.68%) |
Oct 19, 2022 | 14.40 | 14.57 | 14.18 | 14.35 | 38,515 | -0.02(-0.11%) |
Oct 18, 2022 | 14.19 | 14.50 | 14.19 | 14.37 | 59,849 | +0.29(+2.07%) |
Oct 17, 2022 | 14.24 | 14.36 | 14.02 | 14.07 | 69,005 | -0.08(-0.54%) |
Oct 14, 2022 | 14.46 | 14.55 | 14.11 | 14.15 | 59,285 | -0.16(-1.10%) |
Oct 13, 2022 | 13.62 | 14.44 | 13.61 | 14.31 | 156,689 | +0.55(+4.00%) |
Oct 12, 2022 | 13.73 | 13.80 | 13.59 | 13.76 | 58,091 | +0.11(+0.83%) |
Oct 11, 2022 | 13.70 | 13.74 | 13.50 | 13.65 | 101,947 | -0.06(-0.41%) |
Oct 10, 2022 | 14.02 | 14.03 | 13.67 | 13.70 | 84,609 | -0.37(-2.64%) |
Oct 07, 2022 | 14.23 | 14.25 | 13.95 | 14.07 | 64,322 | -0.21(-1.47%) |
Oct 06, 2022 | 14.58 | 14.62 | 14.29 | 14.29 | 56,493 | -0.30(-2.05%) |
Oct 05, 2022 | 14.69 | 14.69 | 14.35 | 14.58 | 70,826 | -0.11(-0.77%) |
Oct 04, 2022 | 14.29 | 14.72 | 14.29 | 14.70 | 69,691 | +0.50(+3.53%) |
Oct 03, 2022 | 14.26 | 14.31 | 13.90 | 14.20 | 113,682 | +0.31(+2.21%) |
Sep 30, 2022 | 13.91 | 14.14 | 13.89 | 13.89 | 129,063 | +0.00(+0.00%) |
Sep 29, 2022 | 14.16 | 14.22 | 13.65 | 13.89 | 183,459 | -0.11(-0.81%) |
Sep 28, 2022 | 13.61 | 14.07 | 13.54 | 14.00 | 100,034 | +0.32(+2.36%) |
Sep 27, 2022 | 13.70 | 13.95 | 13.58 | 13.68 | 103,157 | -0.02(-0.12%) |
Sep 26, 2022 | 13.80 | 14.08 | 13.53 | 13.70 | 179,355 | -0.20(-1.45%) |
Sep 23, 2022 | 14.19 | 14.58 | 13.80 | 13.90 | 131,770 | -0.41(-2.88%) |
Sep 22, 2022 | 14.71 | 14.71 | 14.12 | 14.31 | 176,579 | -0.33(-2.26%) |
Sep 21, 2022 | 14.72 | 14.89 | 14.54 | 14.64 | 112,888 | +0.04(+0.28%) |
Sep 20, 2022 | 14.67 | 14.85 | 14.45 | 14.60 | 119,606 | -0.20(-1.37%) |
Sep 19, 2022 | 14.88 | 15.02 | 14.74 | 14.80 | 82,511 | -0.15(-0.97%) |
Sep 16, 2022 | 14.92 | 14.97 | 14.56 | 14.95 | 158,644 | -0.12(-0.80%) |
Sep 15, 2022 | 15.02 | 15.20 | 14.89 | 15.07 | 62,443 | +0.04(+0.27%) |
Sep 14, 2022 | 15.30 | 15.30 | 14.85 | 15.03 | 131,355 | -0.22(-1.43%) |
Sep 13, 2022 | 15.43 | 15.51 | 15.21 | 15.25 | 134,369 | -0.24(-1.57%) |
Sep 12, 2022 | 15.79 | 15.98 | 15.42 | 15.49 | 178,372 | -0.33(-2.10%) |
Sep 09, 2022 | 15.82 | 15.97 | 15.68 | 15.82 | 124,712 | +0.06(+0.36%) |
Sep 08, 2022 | 15.70 | 16.13 | 15.65 | 15.76 | 95,907 | +0.09(+0.57%) |
Sep 07, 2022 | 15.56 | 15.86 | 15.53 | 15.68 | 123,032 | +0.09(+0.61%) |
Sep 06, 2022 | 15.55 | 15.90 | 15.35 | 15.58 | 91,414 | +0.00(+0.00%) |
Sep 02, 2022 | 15.61 | 15.96 | 15.56 | 15.58 | 96,617 | +0.00(+0.00%) |
Sep 01, 2022 | 15.88 | 16.09 | 15.34 | 15.58 | 123,048 | -0.37(-2.33%) |
Aug 31, 2022 | 16.07 | 16.13 | 15.91 | 15.95 | 67,774 | -0.08(-0.49%) |
Aug 30, 2022 | 16.21 | 16.39 | 15.91 | 16.03 | 66,079 | -0.12(-0.73%) |
Aug 29, 2022 | 16.06 | 16.29 | 16.06 | 16.15 | 48,658 | -0.02(-0.15%) |
Aug 26, 2022 | 16.32 | 16.40 | 16.13 | 16.17 | 56,240 | -0.09(-0.54%) |
Aug 25, 2022 | 16.26 | 16.40 | 16.22 | 16.26 | 68,789 | +0.07(+0.44%) |
Aug 24, 2022 | 16.10 | 16.30 | 16.01 | 16.19 | 69,479 | +0.14(+0.89%) |
Aug 23, 2022 | 15.91 | 16.17 | 15.91 | 16.05 | 64,715 | +0.09(+0.59%) |
Aug 22, 2022 | 15.82 | 16.00 | 15.64 | 15.95 | 84,577 | +0.00(+0.00%) |
Aug 19, 2022 | 16.17 | 16.29 | 15.86 | 15.95 | 70,266 | -0.22(-1.37%) |
Aug 18, 2022 | 16.13 | 16.27 | 15.94 | 16.17 | 109,245 | +0.07(+0.44%) |
Aug 17, 2022 | 16.26 | 16.37 | 16.06 | 16.10 | 64,942 | -0.21(-1.26%) |
Aug 16, 2022 | 16.29 | 16.44 | 16.15 | 16.31 | 73,078 | +0.07(+0.44%) |
Aug 15, 2022 | 16.11 | 16.27 | 15.91 | 16.24 | 53,452 | +0.11(+0.69%) |
Aug 12, 2022 | 15.95 | 16.15 | 15.90 | 16.13 | 63,572 | +0.29(+1.85%) |
Aug 11, 2022 | 16.06 | 16.06 | 15.82 | 15.83 | 81,792 | -0.14(-0.89%) |
Aug 10, 2022 | 15.69 | 16.06 | 15.67 | 15.98 | 116,807 | +0.47(+3.01%) |
Aug 09, 2022 | 15.59 | 15.78 | 15.44 | 15.51 | 79,828 | -0.07(-0.46%) |
Aug 08, 2022 | 15.85 | 16.02 | 15.51 | 15.58 | 149,220 | -0.29(-1.84%) |
Aug 05, 2022 | 15.12 | 15.94 | 15.03 | 15.87 | 170,993 | +0.93(+6.19%) |
Aug 04, 2022 | 14.91 | 15.06 | 14.87 | 14.95 | 56,788 | -0.03(-0.21%) |
Aug 03, 2022 | 14.92 | 15.00 | 14.73 | 14.98 | 59,656 | +0.06(+0.42%) |
Aug 02, 2022 | 14.99 | 15.04 | 14.84 | 14.92 | 60,788 | -0.05(-0.32%) |