Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.35 | 17.57 | 15.30 | 17.01 | 20,798 | +1.37(+8.75%) |
Oct 28, 2022 | 15.89 | 16.16 | 15.03 | 15.64 | 6,325 | -0.26(-1.64%) |
Oct 27, 2022 | 16.77 | 17.64 | 15.30 | 15.90 | 3,240 | -0.87(-5.17%) |
Oct 26, 2022 | 15.04 | 17.04 | 15.04 | 16.77 | 10,858 | +1.17(+7.50%) |
Oct 25, 2022 | 14.70 | 15.90 | 14.40 | 15.60 | 27,711 | +1.38(+9.70%) |
Oct 24, 2022 | 14.40 | 14.79 | 14.09 | 14.22 | 4,273 | -0.48(-3.27%) |
Oct 21, 2022 | 15.00 | 15.00 | 13.88 | 14.70 | 6,731 | -0.10(-0.65%) |
Oct 20, 2022 | 14.70 | 15.30 | 14.28 | 14.80 | 17,537 | +0.52(+3.64%) |
Oct 19, 2022 | 14.40 | 14.93 | 14.10 | 14.28 | 8,758 | -0.20(-1.35%) |
Oct 18, 2022 | 15.00 | 15.00 | 14.10 | 14.47 | 12,135 | +0.61(+4.42%) |
Oct 17, 2022 | 12.84 | 15.60 | 12.39 | 13.86 | 40,489 | +1.47(+11.84%) |
Oct 14, 2022 | 14.73 | 15.58 | 12.36 | 12.39 | 38,037 | -2.12(-14.63%) |
Oct 13, 2022 | 15.00 | 15.30 | 14.00 | 14.52 | 29,658 | -0.78(-5.12%) |
Oct 12, 2022 | 15.77 | 16.17 | 15.15 | 15.30 | 11,287 | -0.60(-3.79%) |
Oct 11, 2022 | 17.10 | 17.70 | 15.60 | 15.90 | 17,333 | -1.67(-9.49%) |
Oct 10, 2022 | 18.59 | 18.89 | 16.82 | 17.57 | 29,500 | -0.46(-2.56%) |
Oct 07, 2022 | 22.44 | 23.10 | 17.49 | 18.03 | 109,661 | -6.56(-26.68%) |
Oct 06, 2022 | 18.60 | 25.49 | 17.80 | 24.59 | 107,503 | +6.60(+36.66%) |
Oct 05, 2022 | 18.60 | 18.60 | 17.84 | 18.00 | 7,960 | -0.60(-3.24%) |
Oct 04, 2022 | 18.30 | 18.79 | 18.15 | 18.60 | 4,198 | +0.55(+3.04%) |
Oct 03, 2022 | 18.30 | 18.30 | 17.46 | 18.05 | 6,482 | -0.01(-0.05%) |
Sep 30, 2022 | 18.60 | 18.60 | 17.70 | 18.06 | 4,042 | -0.07(-0.36%) |
Sep 29, 2022 | 18.90 | 19.20 | 18.12 | 18.13 | 7,954 | -0.63(-3.34%) |
Sep 28, 2022 | 18.60 | 18.90 | 18.15 | 18.75 | 6,007 | +0.35(+1.89%) |
Sep 27, 2022 | 18.60 | 18.90 | 17.43 | 18.41 | 7,101 | -0.08(-0.42%) |
Sep 26, 2022 | 18.00 | 18.85 | 17.40 | 18.48 | 5,103 | +0.42(+2.34%) |
Sep 23, 2022 | 19.50 | 19.50 | 17.50 | 18.06 | 14,768 | -1.59(-8.09%) |
Sep 22, 2022 | 20.70 | 21.15 | 19.50 | 19.65 | 11,174 | -1.18(-5.66%) |
Sep 21, 2022 | 20.70 | 21.60 | 20.52 | 20.83 | 7,417 | +0.41(+2.03%) |
Sep 20, 2022 | 21.30 | 21.92 | 20.40 | 20.41 | 10,695 | -1.51(-6.87%) |
Sep 19, 2022 | 23.40 | 23.40 | 21.33 | 21.92 | 5,515 | -0.58(-2.57%) |
Sep 16, 2022 | 23.70 | 24.00 | 22.50 | 22.50 | 7,597 | -1.30(-5.48%) |
Sep 15, 2022 | 24.90 | 25.33 | 23.73 | 23.80 | 2,635 | -0.54(-2.22%) |
Sep 14, 2022 | 24.90 | 24.90 | 24.00 | 24.34 | 5,189 | +0.20(+0.83%) |
Sep 13, 2022 | 24.03 | 25.27 | 24.00 | 24.14 | 5,497 | -1.16(-4.59%) |
Sep 12, 2022 | 25.50 | 25.80 | 24.93 | 25.30 | 8,635 | -0.49(-1.91%) |
Sep 09, 2022 | 24.88 | 25.80 | 24.29 | 25.80 | 9,047 | +1.48(+6.07%) |
Sep 08, 2022 | 24.03 | 24.90 | 23.75 | 24.32 | 7,038 | -0.23(-0.95%) |
Sep 07, 2022 | 23.68 | 24.57 | 23.61 | 24.55 | 3,322 | +1.16(+4.94%) |
Sep 06, 2022 | 24.60 | 24.60 | 23.04 | 23.40 | 9,096 | -0.65(-2.72%) |
Sep 02, 2022 | 24.90 | 24.90 | 23.44 | 24.05 | 9,606 | -0.24(-1.00%) |
Sep 01, 2022 | 24.30 | 24.99 | 22.80 | 24.30 | 12,323 | -0.27(-1.11%) |
Aug 31, 2022 | 24.60 | 25.25 | 24.00 | 24.57 | 12,730 | +0.27(+1.11%) |
Aug 30, 2022 | 25.50 | 25.50 | 24.01 | 24.30 | 10,179 | -0.87(-3.47%) |
Aug 29, 2022 | 24.30 | 25.84 | 24.15 | 25.17 | 11,627 | +0.54(+2.20%) |
Aug 26, 2022 | 26.40 | 26.50 | 24.40 | 24.63 | 16,883 | -1.92(-7.23%) |
Aug 25, 2022 | 25.80 | 26.58 | 25.57 | 26.55 | 20,573 | +0.47(+1.81%) |
Aug 24, 2022 | 24.30 | 26.19 | 24.30 | 26.08 | 21,022 | +1.78(+7.32%) |
Aug 23, 2022 | 24.90 | 25.20 | 24.06 | 24.30 | 15,457 | -0.30(-1.22%) |
Aug 22, 2022 | 26.10 | 26.50 | 24.59 | 24.60 | 24,216 | -1.70(-6.45%) |
Aug 19, 2022 | 28.50 | 28.78 | 26.30 | 26.30 | 56,097 | -2.28(-7.99%) |
Aug 18, 2022 | 29.70 | 30.30 | 27.90 | 28.58 | 43,617 | -0.82(-2.80%) |
Aug 17, 2022 | 30.90 | 32.10 | 29.17 | 29.40 | 53,511 | -1.80(-5.77%) |
Aug 16, 2022 | 31.20 | 31.80 | 30.00 | 31.20 | 42,291 | -0.30(-0.95%) |
Aug 15, 2022 | 30.60 | 32.40 | 30.00 | 31.50 | 105,446 | +0.90(+2.94%) |
Aug 12, 2022 | 30.90 | 31.20 | 29.71 | 30.60 | 38,950 | +0.00(+0.00%) |
Aug 11, 2022 | 31.80 | 33.00 | 30.30 | 30.60 | 45,823 | -1.80(-5.56%) |
Aug 10, 2022 | 30.90 | 32.40 | 29.73 | 32.40 | 43,477 | +2.69(+9.05%) |
Aug 09, 2022 | 32.10 | 32.10 | 29.10 | 29.71 | 34,020 | -2.69(-8.30%) |
Aug 08, 2022 | 30.30 | 32.70 | 30.00 | 32.40 | 60,899 | +1.80(+5.88%) |
Aug 05, 2022 | 30.60 | 31.80 | 30.00 | 30.60 | 18,437 | -1.20(-3.77%) |
Aug 04, 2022 | 30.30 | 32.10 | 29.88 | 31.80 | 30,794 | +1.20(+3.92%) |
Aug 03, 2022 | 29.40 | 30.60 | 29.10 | 30.60 | 28,796 | +1.23(+4.19%) |
Aug 02, 2022 | 28.20 | 30.00 | 28.12 | 29.37 | 41,131 | +1.12(+3.98%) |