Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.24 | 14.57 | 14.10 | 14.43 | 571,323 | +0.13(+0.91%) |
Oct 28, 2022 | 14.01 | 14.31 | 13.72 | 14.30 | 1,019,981 | +0.43(+3.10%) |
Oct 27, 2022 | 14.38 | 15.01 | 13.80 | 13.87 | 955,870 | -0.19(-1.35%) |
Oct 26, 2022 | 14.09 | 15.30 | 13.77 | 14.06 | 2,246,394 | -1.19(-7.80%) |
Oct 25, 2022 | 15.15 | 15.37 | 14.85 | 15.25 | 1,529,630 | -0.05(-0.33%) |
Oct 24, 2022 | 15.16 | 15.55 | 14.60 | 15.30 | 1,288,513 | -0.03(-0.20%) |
Oct 21, 2022 | 14.85 | 16.15 | 14.71 | 15.33 | 4,233,730 | +1.25(+8.88%) |
Oct 20, 2022 | 14.10 | 14.42 | 14.04 | 14.08 | 480,971 | -0.10(-0.71%) |
Oct 19, 2022 | 14.52 | 14.61 | 14.04 | 14.18 | 612,305 | -0.16(-1.12%) |
Oct 18, 2022 | 14.42 | 14.55 | 13.97 | 14.34 | 685,139 | +0.30(+2.14%) |
Oct 17, 2022 | 14.18 | 14.24 | 13.83 | 14.04 | 645,221 | +0.33(+2.41%) |
Oct 14, 2022 | 14.50 | 14.60 | 13.70 | 13.71 | 655,325 | -0.48(-3.38%) |
Oct 13, 2022 | 13.51 | 14.27 | 13.27 | 14.19 | 720,721 | +0.44(+3.20%) |
Oct 12, 2022 | 13.09 | 13.85 | 12.94 | 13.75 | 513,441 | +0.55(+4.17%) |
Oct 11, 2022 | 13.66 | 13.87 | 12.92 | 13.20 | 722,297 | -0.09(-0.68%) |
Oct 10, 2022 | 13.40 | 13.44 | 13.08 | 13.29 | 576,153 | -0.07(-0.52%) |
Oct 07, 2022 | 13.95 | 13.97 | 13.00 | 13.36 | 748,725 | -0.68(-4.84%) |
Oct 06, 2022 | 13.95 | 14.14 | 13.52 | 14.04 | 763,051 | -0.21(-1.47%) |
Oct 05, 2022 | 13.97 | 14.33 | 13.69 | 14.25 | 771,388 | +0.00(+0.00%) |
Oct 04, 2022 | 13.74 | 14.26 | 13.70 | 14.25 | 769,149 | +1.02(+7.71%) |
Oct 03, 2022 | 13.22 | 13.57 | 12.86 | 13.23 | 747,344 | +0.08(+0.61%) |
Sep 30, 2022 | 13.31 | 13.57 | 13.14 | 13.15 | 633,396 | -0.20(-1.50%) |
Sep 29, 2022 | 13.80 | 13.84 | 13.18 | 13.35 | 671,304 | -0.70(-4.98%) |
Sep 28, 2022 | 13.88 | 14.17 | 13.78 | 14.05 | 523,543 | +0.23(+1.66%) |
Sep 27, 2022 | 13.74 | 14.13 | 13.28 | 13.82 | 889,725 | +0.68(+5.18%) |
Sep 26, 2022 | 13.26 | 13.81 | 13.13 | 13.14 | 977,488 | -0.22(-1.65%) |
Sep 23, 2022 | 13.80 | 13.85 | 13.08 | 13.36 | 1,116,332 | -0.66(-4.71%) |
Sep 22, 2022 | 14.39 | 14.39 | 13.80 | 14.02 | 810,668 | -0.37(-2.57%) |
Sep 21, 2022 | 14.96 | 15.02 | 13.98 | 14.39 | 1,442,521 | -0.71(-4.70%) |
Sep 20, 2022 | 15.27 | 15.32 | 14.85 | 15.10 | 504,647 | -0.22(-1.44%) |
Sep 19, 2022 | 14.90 | 15.37 | 14.90 | 15.32 | 468,647 | +0.21(+1.39%) |
Sep 16, 2022 | 15.57 | 15.60 | 14.97 | 15.11 | 1,022,202 | -0.68(-4.31%) |
Sep 15, 2022 | 15.69 | 15.99 | 15.57 | 15.79 | 789,759 | +0.03(+0.19%) |
Sep 14, 2022 | 15.12 | 15.76 | 14.81 | 15.76 | 636,525 | +0.64(+4.23%) |
Sep 13, 2022 | 15.43 | 15.57 | 15.04 | 15.12 | 662,207 | -0.93(-5.79%) |
Sep 12, 2022 | 15.93 | 16.32 | 15.77 | 16.05 | 630,686 | +0.38(+2.43%) |
Sep 09, 2022 | 16.00 | 16.15 | 15.65 | 15.67 | 958,997 | -0.19(-1.20%) |
Sep 08, 2022 | 15.50 | 16.09 | 15.25 | 15.86 | 638,670 | +0.08(+0.51%) |
Sep 07, 2022 | 15.23 | 15.87 | 15.19 | 15.78 | 679,906 | +0.68(+4.50%) |
Sep 06, 2022 | 15.03 | 15.23 | 14.72 | 15.10 | 519,502 | +0.24(+1.62%) |
Sep 02, 2022 | 15.10 | 15.41 | 14.78 | 14.86 | 572,475 | -0.02(-0.13%) |
Sep 01, 2022 | 14.81 | 14.97 | 14.33 | 14.88 | 558,761 | -0.11(-0.73%) |
Aug 31, 2022 | 15.45 | 15.45 | 14.97 | 14.99 | 300,494 | -0.24(-1.58%) |
Aug 30, 2022 | 15.33 | 15.48 | 15.01 | 15.23 | 342,368 | -0.03(-0.20%) |
Aug 29, 2022 | 15.18 | 15.37 | 15.02 | 15.26 | 471,217 | -0.15(-0.97%) |
Aug 26, 2022 | 16.20 | 16.24 | 15.34 | 15.41 | 405,918 | -0.73(-4.52%) |
Aug 25, 2022 | 15.49 | 16.16 | 15.47 | 16.14 | 652,210 | +0.74(+4.81%) |
Aug 24, 2022 | 15.10 | 15.52 | 15.08 | 15.40 | 478,413 | +0.34(+2.26%) |
Aug 23, 2022 | 14.96 | 15.26 | 14.71 | 15.06 | 746,688 | +0.08(+0.53%) |
Aug 22, 2022 | 15.27 | 15.30 | 14.54 | 14.98 | 839,697 | -0.73(-4.65%) |
Aug 19, 2022 | 16.24 | 16.29 | 15.62 | 15.71 | 488,492 | -0.84(-5.08%) |
Aug 18, 2022 | 16.39 | 16.57 | 16.26 | 16.55 | 319,474 | +0.09(+0.55%) |
Aug 17, 2022 | 16.80 | 16.95 | 16.42 | 16.46 | 729,412 | -0.71(-4.14%) |
Aug 16, 2022 | 17.14 | 17.32 | 16.83 | 17.17 | 422,522 | -0.04(-0.23%) |
Aug 15, 2022 | 16.87 | 17.39 | 16.80 | 17.21 | 493,117 | +0.32(+1.89%) |
Aug 12, 2022 | 16.87 | 16.91 | 16.58 | 16.89 | 401,605 | +0.30(+1.81%) |
Aug 11, 2022 | 16.50 | 16.87 | 16.45 | 16.59 | 687,883 | +0.44(+2.72%) |
Aug 10, 2022 | 16.45 | 16.64 | 16.14 | 16.15 | 682,840 | +0.15(+0.94%) |
Aug 09, 2022 | 16.31 | 16.42 | 15.80 | 16.00 | 469,892 | -0.49(-2.97%) |
Aug 08, 2022 | 16.19 | 16.69 | 16.14 | 16.49 | 681,809 | +0.38(+2.36%) |
Aug 05, 2022 | 16.20 | 16.36 | 15.96 | 16.11 | 604,975 | -0.17(-1.04%) |
Aug 04, 2022 | 15.99 | 16.34 | 15.93 | 16.28 | 544,430 | +0.26(+1.62%) |
Aug 03, 2022 | 15.66 | 16.09 | 15.50 | 16.02 | 535,977 | +0.65(+4.23%) |
Aug 02, 2022 | 15.19 | 15.76 | 15.08 | 15.37 | 686,341 | -0.07(-0.45%) |