Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.95 | 18.35 | 17.48 | 17.67 | 424,704 | -0.53(-2.91%) |
Oct 28, 2022 | 18.47 | 18.74 | 17.95 | 18.20 | 254,860 | -0.27(-1.46%) |
Oct 27, 2022 | 18.30 | 19.16 | 18.30 | 18.47 | 235,327 | +0.17(+0.93%) |
Oct 26, 2022 | 18.76 | 20.18 | 18.27 | 18.30 | 547,424 | -0.86(-4.49%) |
Oct 25, 2022 | 17.79 | 19.18 | 17.42 | 19.16 | 598,593 | +1.77(+10.18%) |
Oct 24, 2022 | 18.11 | 18.11 | 16.74 | 17.39 | 438,789 | -0.57(-3.17%) |
Oct 21, 2022 | 17.09 | 18.04 | 16.51 | 17.96 | 373,231 | +0.86(+5.03%) |
Oct 20, 2022 | 16.74 | 17.95 | 16.70 | 17.10 | 299,280 | +0.40(+2.40%) |
Oct 19, 2022 | 16.79 | 17.10 | 16.37 | 16.70 | 289,789 | -0.33(-1.94%) |
Oct 18, 2022 | 16.84 | 17.41 | 16.42 | 17.03 | 380,317 | +1.25(+7.92%) |
Oct 17, 2022 | 14.91 | 16.25 | 14.85 | 15.78 | 592,373 | +1.60(+11.28%) |
Oct 14, 2022 | 15.14 | 15.20 | 14.04 | 14.18 | 509,195 | -0.61(-4.12%) |
Oct 13, 2022 | 14.39 | 15.09 | 14.00 | 14.79 | 724,629 | -0.41(-2.70%) |
Oct 12, 2022 | 15.65 | 15.76 | 14.86 | 15.20 | 455,197 | -0.39(-2.50%) |
Oct 11, 2022 | 15.34 | 15.92 | 14.63 | 15.59 | 561,411 | +0.15(+0.97%) |
Oct 10, 2022 | 17.44 | 17.44 | 15.39 | 15.44 | 484,590 | -1.99(-11.42%) |
Oct 07, 2022 | 18.38 | 18.52 | 17.41 | 17.43 | 406,339 | -1.61(-8.46%) |
Oct 06, 2022 | 19.41 | 19.94 | 18.91 | 19.04 | 339,597 | -0.54(-2.76%) |
Oct 05, 2022 | 18.13 | 19.76 | 18.13 | 19.58 | 378,713 | +0.60(+3.16%) |
Oct 04, 2022 | 18.62 | 19.55 | 18.62 | 18.98 | 547,987 | +0.98(+5.44%) |
Oct 03, 2022 | 18.36 | 18.57 | 17.47 | 18.00 | 343,796 | +0.01(+0.06%) |
Sep 30, 2022 | 18.66 | 19.04 | 17.96 | 17.99 | 333,626 | -0.69(-3.69%) |
Sep 29, 2022 | 18.36 | 18.71 | 17.92 | 18.68 | 329,434 | -0.21(-1.11%) |
Sep 28, 2022 | 18.26 | 18.98 | 17.95 | 18.89 | 417,908 | +0.83(+4.60%) |
Sep 27, 2022 | 17.11 | 18.31 | 17.11 | 18.06 | 540,113 | +1.42(+8.53%) |
Sep 26, 2022 | 16.65 | 17.29 | 16.62 | 16.64 | 566,678 | -0.16(-0.95%) |
Sep 23, 2022 | 16.79 | 17.40 | 16.41 | 16.80 | 460,784 | -0.35(-2.04%) |
Sep 22, 2022 | 17.63 | 17.89 | 16.77 | 17.15 | 473,896 | -0.83(-4.62%) |
Sep 21, 2022 | 18.52 | 19.02 | 17.97 | 17.98 | 571,590 | -0.49(-2.65%) |
Sep 20, 2022 | 19.16 | 19.44 | 18.45 | 18.47 | 378,642 | -1.15(-5.86%) |
Sep 19, 2022 | 19.05 | 19.69 | 18.80 | 19.62 | 423,497 | +0.13(+0.67%) |
Sep 16, 2022 | 20.45 | 20.78 | 19.17 | 19.49 | 1,733,425 | -1.55(-7.37%) |
Sep 15, 2022 | 21.01 | 22.13 | 20.86 | 21.04 | 496,714 | -0.39(-1.82%) |
Sep 14, 2022 | 20.99 | 21.47 | 20.36 | 21.43 | 664,633 | +0.44(+2.10%) |
Sep 13, 2022 | 20.41 | 21.38 | 20.35 | 20.99 | 534,277 | -0.90(-4.11%) |
Sep 12, 2022 | 22.03 | 22.79 | 21.75 | 21.89 | 755,464 | +0.19(+0.88%) |
Sep 09, 2022 | 21.13 | 21.76 | 20.89 | 21.70 | 655,749 | +0.98(+4.73%) |
Sep 08, 2022 | 19.76 | 20.82 | 19.76 | 20.72 | 423,387 | +0.34(+1.67%) |
Sep 07, 2022 | 19.02 | 20.77 | 18.90 | 20.38 | 650,138 | +1.25(+6.53%) |
Sep 06, 2022 | 18.66 | 19.47 | 18.37 | 19.13 | 621,214 | +0.44(+2.35%) |
Sep 02, 2022 | 19.88 | 19.88 | 18.30 | 18.69 | 562,333 | -0.40(-2.10%) |
Sep 01, 2022 | 18.71 | 19.33 | 18.17 | 19.09 | 810,745 | -0.17(-0.88%) |
Aug 31, 2022 | 20.51 | 21.02 | 19.22 | 19.26 | 996,915 | -1.03(-5.08%) |
Aug 30, 2022 | 20.95 | 21.35 | 19.95 | 20.29 | 709,821 | -0.45(-2.17%) |
Aug 29, 2022 | 20.25 | 21.49 | 20.05 | 20.74 | 936,166 | +0.05(+0.24%) |
Aug 26, 2022 | 24.00 | 24.72 | 19.80 | 20.69 | 4,328,567 | -7.98(-27.83%) |
Aug 25, 2022 | 28.21 | 28.94 | 27.74 | 28.67 | 1,002,800 | +0.65(+2.32%) |
Aug 24, 2022 | 28.12 | 28.69 | 27.80 | 28.02 | 500,044 | +0.13(+0.47%) |
Aug 23, 2022 | 28.39 | 29.49 | 27.77 | 27.89 | 156,004 | -0.49(-1.73%) |
Aug 22, 2022 | 27.94 | 28.65 | 27.64 | 28.38 | 321,786 | -0.07(-0.25%) |
Aug 19, 2022 | 29.75 | 29.85 | 28.17 | 28.45 | 428,445 | -2.02(-6.63%) |
Aug 18, 2022 | 30.03 | 30.69 | 29.61 | 30.47 | 270,592 | +0.17(+0.56%) |
Aug 17, 2022 | 31.50 | 31.50 | 30.26 | 30.30 | 303,846 | -1.97(-6.10%) |
Aug 16, 2022 | 33.27 | 33.27 | 32.00 | 32.27 | 292,644 | -1.40(-4.16%) |
Aug 15, 2022 | 33.41 | 34.25 | 33.14 | 33.67 | 187,217 | -0.30(-0.88%) |
Aug 12, 2022 | 33.97 | 34.30 | 33.34 | 33.97 | 174,304 | +0.80(+2.41%) |
Aug 11, 2022 | 34.57 | 35.43 | 33.11 | 33.17 | 359,867 | -0.73(-2.15%) |
Aug 10, 2022 | 34.25 | 34.75 | 33.73 | 33.90 | 314,237 | +1.60(+4.95%) |
Aug 09, 2022 | 33.20 | 33.36 | 31.56 | 32.30 | 190,195 | -1.27(-3.78%) |
Aug 08, 2022 | 33.29 | 35.24 | 33.17 | 33.57 | 287,466 | +0.48(+1.45%) |
Aug 05, 2022 | 32.00 | 33.63 | 31.65 | 33.09 | 195,090 | +0.20(+0.61%) |
Aug 04, 2022 | 31.70 | 32.93 | 31.05 | 32.89 | 326,638 | +1.25(+3.95%) |
Aug 03, 2022 | 29.97 | 31.66 | 29.05 | 31.64 | 318,262 | +2.46(+8.43%) |
Aug 02, 2022 | 28.19 | 29.71 | 28.19 | 29.18 | 405,795 | +0.34(+1.18%) |