Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.09 | 16.19 | 15.09 | 15.64 | 21,582 | +0.03(+0.18%) |
Oct 28, 2022 | 15.52 | 16.00 | 14.96 | 15.61 | 5,797 | +0.74(+5.00%) |
Oct 27, 2022 | 14.93 | 15.02 | 14.58 | 14.87 | 5,419 | +0.38(+2.60%) |
Oct 26, 2022 | 14.34 | 15.50 | 14.30 | 14.49 | 21,384 | +0.20(+1.38%) |
Oct 25, 2022 | 13.83 | 14.44 | 13.45 | 14.29 | 29,374 | +0.87(+6.52%) |
Oct 24, 2022 | 13.57 | 13.81 | 12.65 | 13.42 | 6,308 | -0.06(-0.42%) |
Oct 21, 2022 | 13.73 | 14.42 | 13.29 | 13.48 | 7,084 | -0.21(-1.51%) |
Oct 20, 2022 | 13.82 | 13.82 | 13.67 | 13.68 | 4,110 | +0.00(+0.00%) |
Oct 19, 2022 | 13.76 | 14.23 | 13.64 | 13.68 | 10,615 | -0.22(-1.56%) |
Oct 18, 2022 | 13.84 | 13.99 | 13.81 | 13.90 | 8,531 | -0.11(-0.81%) |
Oct 17, 2022 | 13.92 | 14.03 | 13.92 | 14.01 | 1,341 | +0.24(+1.78%) |
Oct 14, 2022 | 14.06 | 14.06 | 13.74 | 13.77 | 2,714 | -0.28(-2.01%) |
Oct 13, 2022 | 13.82 | 14.46 | 13.42 | 14.05 | 4,943 | +0.39(+2.82%) |
Oct 12, 2022 | 13.50 | 14.10 | 13.50 | 13.66 | 7,565 | +0.16(+1.18%) |
Oct 11, 2022 | 13.65 | 13.68 | 13.50 | 13.50 | 3,545 | -0.14(-1.03%) |
Oct 10, 2022 | 13.68 | 13.81 | 13.50 | 13.65 | 3,672 | +0.01(+0.07%) |
Oct 07, 2022 | 13.87 | 13.87 | 13.64 | 13.64 | 20,137 | -0.65(-4.54%) |
Oct 06, 2022 | 14.11 | 14.29 | 13.23 | 14.28 | 15,658 | +0.18(+1.27%) |
Oct 05, 2022 | 14.34 | 14.47 | 14.11 | 14.11 | 6,306 | -0.24(-1.64%) |
Oct 04, 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 915 | +0.09(+0.66%) |
Oct 03, 2022 | 14.34 | 14.72 | 14.25 | 14.25 | 3,713 | -0.14(-0.98%) |
Sep 30, 2022 | 14.68 | 14.68 | 14.36 | 14.39 | 3,317 | +0.03(+0.20%) |
Sep 28, 2022 | 14.36 | 803 | -0.12(-0.84%) | |||
Sep 27, 2022 | 14.35 | 14.48 | 14.20 | 14.48 | 6,875 | +0.02(+0.16%) |
Sep 26, 2022 | 14.34 | 14.51 | 14.12 | 14.46 | 9,951 | -0.28(-1.87%) |
Sep 23, 2022 | 14.81 | 14.81 | 14.09 | 14.73 | 11,845 | +0.13(+0.89%) |
Sep 22, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 458 | -0.27(-1.83%) |
Sep 21, 2022 | 14.75 | 14.88 | 14.58 | 14.88 | 2,698 | +0.31(+2.13%) |
Sep 20, 2022 | 14.82 | 15.06 | 14.17 | 14.57 | 47,982 | -0.28(-1.90%) |
Sep 19, 2022 | 15.05 | 15.51 | 14.81 | 14.85 | 44,705 | -0.35(-2.29%) |
Sep 16, 2022 | 15.30 | 15.30 | 14.67 | 15.20 | 59,723 | -0.02(-0.12%) |
Sep 15, 2022 | 15.77 | 16.56 | 15.22 | 15.22 | 34,682 | -0.35(-2.24%) |
Sep 14, 2022 | 16.28 | 16.50 | 15.52 | 15.56 | 43,313 | -0.39(-2.48%) |
Sep 13, 2022 | 16.46 | 16.77 | 15.96 | 15.96 | 6,223 | -0.53(-3.19%) |
Sep 12, 2022 | 16.65 | 17.43 | 16.46 | 16.49 | 14,814 | -0.21(-1.24%) |
Sep 09, 2022 | 16.56 | 16.87 | 16.56 | 16.69 | 5,630 | -0.15(-0.89%) |
Sep 08, 2022 | 16.55 | 16.84 | 16.55 | 16.84 | 1,238 | +0.01(+0.06%) |
Sep 07, 2022 | 16.41 | 16.88 | 16.38 | 16.83 | 6,222 | +0.34(+2.05%) |
Sep 06, 2022 | 16.28 | 16.62 | 16.25 | 16.49 | 15,853 | +0.00(+0.00%) |
Sep 02, 2022 | 16.46 | 16.93 | 16.46 | 16.49 | 6,743 | -0.39(-2.28%) |
Sep 01, 2022 | 17.35 | 17.35 | 16.27 | 16.88 | 4,747 | +0.61(+3.76%) |
Aug 31, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 1,471 | +0.00(+0.00%) |
Aug 30, 2022 | 16.32 | 16.32 | 16.27 | 16.27 | 615 | +0.00(+0.00%) |
Aug 29, 2022 | 16.42 | 16.42 | 16.27 | 16.27 | 11,083 | +0.05(+0.29%) |
Aug 26, 2022 | 16.33 | 16.33 | 16.22 | 16.22 | 801 | +0.18(+1.11%) |
Aug 24, 2022 | 16.04 | 614 | +0.00(+0.00%) | |||
Aug 23, 2022 | 16.34 | 16.34 | 16.04 | 16.04 | 5,508 | -0.39(-2.38%) |
Aug 22, 2022 | 16.34 | 16.44 | 16.22 | 16.44 | 1,636 | +0.11(+0.69%) |
Aug 18, 2022 | 16.32 | 190 | +0.00(+0.00%) | |||
Aug 17, 2022 | 16.23 | 16.32 | 16.23 | 16.32 | 1,711 | -0.07(-0.45%) |
Aug 16, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 307 | -0.35(-2.06%) |
Aug 15, 2022 | 16.54 | 16.74 | 16.51 | 16.74 | 875 | +0.02(+0.11%) |
Aug 12, 2022 | 15.87 | 16.72 | 15.87 | 16.72 | 1,488 | +0.68(+4.24%) |
Aug 11, 2022 | 16.35 | 16.72 | 16.04 | 16.04 | 662 | -0.09(-0.58%) |
Aug 09, 2022 | 16.14 | 235 | +0.19(+1.17%) | |||
Aug 05, 2022 | 15.95 | 134 | -0.08(-0.49%) | |||
Aug 04, 2022 | 16.10 | 16.34 | 15.39 | 16.03 | 10,436 | -0.48(-2.91%) |
Aug 03, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 489 | +0.40(+2.49%) |
Aug 02, 2022 | 16.19 | 16.88 | 16.08 | 16.11 | 7,707 | -0.45(-2.70%) |