Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.21 | 17.71 | 16.58 | 17.50 | 87,941 | +0.06(+0.34%) |
Oct 28, 2022 | 17.12 | 17.64 | 16.62 | 17.44 | 77,674 | +0.54(+3.20%) |
Oct 27, 2022 | 18.26 | 18.33 | 16.90 | 16.90 | 88,578 | -1.26(-6.94%) |
Oct 26, 2022 | 18.00 | 19.19 | 17.90 | 18.16 | 139,778 | +0.08(+0.44%) |
Oct 25, 2022 | 17.50 | 18.35 | 17.37 | 18.08 | 87,070 | +0.56(+3.20%) |
Oct 24, 2022 | 16.79 | 18.09 | 16.69 | 17.52 | 172,446 | +0.80(+4.78%) |
Oct 21, 2022 | 16.76 | 16.77 | 16.36 | 16.72 | 87,891 | -0.02(-0.12%) |
Oct 20, 2022 | 16.72 | 16.82 | 16.43 | 16.74 | 83,447 | +0.21(+1.27%) |
Oct 19, 2022 | 16.56 | 16.83 | 16.30 | 16.53 | 67,013 | -0.13(-0.78%) |
Oct 18, 2022 | 16.79 | 17.08 | 16.44 | 16.66 | 64,803 | +0.18(+1.09%) |
Oct 17, 2022 | 15.41 | 16.74 | 15.41 | 16.48 | 102,002 | +1.29(+8.49%) |
Oct 14, 2022 | 15.78 | 15.88 | 15.19 | 15.19 | 83,949 | -0.60(-3.80%) |
Oct 13, 2022 | 15.55 | 16.04 | 15.13 | 15.79 | 175,642 | -0.34(-2.11%) |
Oct 12, 2022 | 16.55 | 16.84 | 16.02 | 16.13 | 92,469 | -0.36(-2.18%) |
Oct 11, 2022 | 16.32 | 16.77 | 16.03 | 16.49 | 77,785 | -0.11(-0.66%) |
Oct 10, 2022 | 16.96 | 16.96 | 16.36 | 16.60 | 79,934 | +0.05(+0.30%) |
Oct 07, 2022 | 16.73 | 16.96 | 16.36 | 16.55 | 74,564 | -0.06(-0.36%) |
Oct 06, 2022 | 17.19 | 17.65 | 16.36 | 16.61 | 87,588 | -0.69(-3.99%) |
Oct 05, 2022 | 17.44 | 17.94 | 17.11 | 17.30 | 55,902 | -0.19(-1.09%) |
Oct 04, 2022 | 17.67 | 18.30 | 16.88 | 17.49 | 120,667 | -0.13(-0.74%) |
Oct 03, 2022 | 17.25 | 17.86 | 16.33 | 17.62 | 162,995 | +0.93(+5.57%) |
Sep 30, 2022 | 16.32 | 17.05 | 16.21 | 16.69 | 699,834 | +0.47(+2.90%) |
Sep 29, 2022 | 16.20 | 16.80 | 15.79 | 16.22 | 139,068 | -0.05(-0.31%) |
Sep 28, 2022 | 15.65 | 16.70 | 15.69 | 16.27 | 96,660 | +0.73(+4.70%) |
Sep 27, 2022 | 14.84 | 15.98 | 14.64 | 15.54 | 145,019 | +0.42(+2.78%) |
Sep 26, 2022 | 14.26 | 16.10 | 14.22 | 15.12 | 213,548 | +1.06(+7.54%) |
Sep 23, 2022 | 15.24 | 15.30 | 13.63 | 14.06 | 249,828 | -1.56(-9.99%) |
Sep 22, 2022 | 15.84 | 15.98 | 15.50 | 15.62 | 48,973 | -0.15(-0.95%) |
Sep 21, 2022 | 16.12 | 16.51 | 15.73 | 15.77 | 60,903 | -0.30(-1.87%) |
Sep 20, 2022 | 15.70 | 16.18 | 15.29 | 16.07 | 66,966 | +0.19(+1.20%) |
Sep 19, 2022 | 15.41 | 16.00 | 15.26 | 15.88 | 47,561 | +0.44(+2.85%) |
Sep 16, 2022 | 15.40 | 15.79 | 14.95 | 15.44 | 106,864 | -0.05(-0.32%) |
Sep 15, 2022 | 15.76 | 15.93 | 15.37 | 15.49 | 52,192 | -0.39(-2.46%) |
Sep 14, 2022 | 15.79 | 16.30 | 15.37 | 15.88 | 58,337 | +0.18(+1.15%) |
Sep 13, 2022 | 16.09 | 16.20 | 15.57 | 15.70 | 59,903 | -0.62(-3.80%) |
Sep 12, 2022 | 16.62 | 17.05 | 16.18 | 16.32 | 92,421 | -0.44(-2.63%) |
Sep 09, 2022 | 16.55 | 16.86 | 16.11 | 16.76 | 83,334 | +0.57(+3.52%) |
Sep 08, 2022 | 16.02 | 16.71 | 15.80 | 16.19 | 85,640 | +0.12(+0.75%) |
Sep 07, 2022 | 15.76 | 16.25 | 15.76 | 16.07 | 57,027 | +0.06(+0.37%) |
Sep 06, 2022 | 16.13 | 16.44 | 15.88 | 16.01 | 104,627 | +0.19(+1.20%) |
Sep 02, 2022 | 16.46 | 16.60 | 15.67 | 15.82 | 108,291 | -0.44(-2.71%) |
Sep 01, 2022 | 17.30 | 17.38 | 15.61 | 16.26 | 208,036 | -1.20(-6.87%) |
Aug 31, 2022 | 17.76 | 18.53 | 17.24 | 17.46 | 120,161 | -0.31(-1.74%) |
Aug 30, 2022 | 17.56 | 17.91 | 17.30 | 17.77 | 104,271 | +0.36(+2.07%) |
Aug 29, 2022 | 17.72 | 18.10 | 17.39 | 17.41 | 72,966 | -0.34(-1.92%) |
Aug 26, 2022 | 18.35 | 18.46 | 17.62 | 17.75 | 56,638 | -0.64(-3.48%) |
Aug 25, 2022 | 18.19 | 18.66 | 17.61 | 18.39 | 75,432 | +0.23(+1.27%) |
Aug 24, 2022 | 17.86 | 18.31 | 17.37 | 18.16 | 78,424 | +0.19(+1.06%) |
Aug 23, 2022 | 17.10 | 18.48 | 16.91 | 17.97 | 131,114 | +0.93(+5.46%) |
Aug 22, 2022 | 17.64 | 17.64 | 16.56 | 17.04 | 125,624 | -0.60(-3.40%) |
Aug 19, 2022 | 17.04 | 17.77 | 16.84 | 17.64 | 127,009 | +0.60(+3.52%) |
Aug 18, 2022 | 16.91 | 17.48 | 16.80 | 17.04 | 91,015 | +0.19(+1.13%) |
Aug 17, 2022 | 18.25 | 18.26 | 16.64 | 16.85 | 190,927 | -1.46(-7.97%) |
Aug 16, 2022 | 17.23 | 19.08 | 17.03 | 18.31 | 343,902 | +1.05(+6.08%) |
Aug 15, 2022 | 14.23 | 17.79 | 14.05 | 17.26 | 892,818 | +3.65(+26.82%) |
Aug 12, 2022 | 14.75 | 14.75 | 13.01 | 13.61 | 429,163 | -1.31(-8.78%) |
Aug 11, 2022 | 17.41 | 17.91 | 14.55 | 14.92 | 654,987 | -4.04(-21.31%) |
Aug 10, 2022 | 18.06 | 19.00 | 17.76 | 18.96 | 147,448 | +1.13(+6.34%) |
Aug 09, 2022 | 19.48 | 19.56 | 17.54 | 17.83 | 182,629 | -1.67(-8.56%) |
Aug 08, 2022 | 18.50 | 19.50 | 18.50 | 19.50 | 400,284 | +1.02(+5.52%) |
Aug 05, 2022 | 17.27 | 18.49 | 17.27 | 18.48 | 59,952 | +0.99(+5.66%) |
Aug 04, 2022 | 18.14 | 18.14 | 17.21 | 17.49 | 84,512 | -0.47(-2.62%) |
Aug 03, 2022 | 18.43 | 18.49 | 17.51 | 17.96 | 77,628 | -0.45(-2.44%) |
Aug 02, 2022 | 17.67 | 18.42 | 17.50 | 18.41 | 79,097 | +0.74(+4.19%) |