Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.69 | 15.69 | 14.72 | 14.85 | 184,951 | -0.84(-5.35%) |
Oct 28, 2022 | 15.58 | 16.48 | 15.50 | 15.69 | 350,513 | +0.18(+1.16%) |
Oct 27, 2022 | 15.47 | 15.85 | 15.00 | 15.51 | 213,783 | +0.19(+1.24%) |
Oct 26, 2022 | 14.89 | 15.73 | 13.53 | 15.32 | 315,048 | +0.43(+2.89%) |
Oct 25, 2022 | 14.39 | 15.17 | 14.30 | 14.89 | 209,712 | +0.60(+4.20%) |
Oct 24, 2022 | 14.76 | 14.76 | 13.61 | 14.29 | 315,171 | +0.65(+4.77%) |
Oct 21, 2022 | 13.18 | 13.66 | 13.04 | 13.64 | 161,090 | +0.53(+4.04%) |
Oct 20, 2022 | 13.23 | 13.46 | 12.86 | 13.11 | 152,664 | -0.02(-0.15%) |
Oct 19, 2022 | 13.00 | 13.24 | 12.88 | 13.13 | 314,925 | +0.05(+0.38%) |
Oct 18, 2022 | 12.52 | 13.31 | 12.52 | 13.08 | 409,035 | +0.94(+7.74%) |
Oct 17, 2022 | 12.11 | 12.43 | 11.95 | 12.14 | 405,579 | +0.23(+1.93%) |
Oct 14, 2022 | 12.86 | 13.15 | 11.88 | 11.91 | 495,061 | -0.83(-6.51%) |
Oct 13, 2022 | 12.00 | 12.96 | 11.84 | 12.74 | 171,256 | +0.62(+5.12%) |
Oct 12, 2022 | 11.67 | 12.14 | 11.16 | 12.12 | 121,449 | +0.46(+3.95%) |
Oct 11, 2022 | 11.42 | 11.74 | 11.02 | 11.66 | 199,090 | +0.13(+1.13%) |
Oct 10, 2022 | 12.43 | 12.44 | 11.47 | 11.53 | 104,664 | -0.98(-7.83%) |
Oct 07, 2022 | 13.29 | 13.29 | 12.50 | 12.51 | 223,250 | -0.97(-7.20%) |
Oct 06, 2022 | 13.19 | 13.85 | 13.03 | 13.48 | 467,494 | +0.22(+1.66%) |
Oct 05, 2022 | 13.33 | 13.46 | 12.82 | 13.26 | 225,159 | -0.35(-2.57%) |
Oct 04, 2022 | 13.03 | 13.63 | 13.03 | 13.61 | 277,052 | +0.87(+6.83%) |
Oct 03, 2022 | 12.96 | 13.21 | 12.48 | 12.74 | 373,841 | -0.10(-0.78%) |
Sep 30, 2022 | 13.13 | 13.76 | 12.79 | 12.84 | 180,505 | -0.18(-1.38%) |
Sep 29, 2022 | 13.13 | 13.13 | 12.15 | 13.02 | 247,372 | -0.38(-2.84%) |
Sep 28, 2022 | 13.26 | 14.06 | 13.03 | 13.40 | 188,249 | +0.41(+3.16%) |
Sep 27, 2022 | 12.60 | 13.32 | 12.60 | 12.99 | 304,301 | +0.43(+3.42%) |
Sep 26, 2022 | 13.03 | 13.48 | 12.25 | 12.56 | 237,004 | -0.47(-3.61%) |
Sep 23, 2022 | 14.88 | 14.98 | 13.00 | 13.03 | 325,627 | -1.87(-12.55%) |
Sep 22, 2022 | 14.79 | 15.10 | 13.87 | 14.90 | 334,359 | +0.00(+0.00%) |
Sep 21, 2022 | 15.33 | 15.42 | 14.87 | 14.90 | 89,205 | -0.38(-2.49%) |
Sep 20, 2022 | 15.15 | 15.33 | 14.92 | 15.28 | 217,855 | +0.11(+0.73%) |
Sep 19, 2022 | 15.63 | 15.63 | 14.89 | 15.17 | 140,007 | -0.50(-3.19%) |
Sep 16, 2022 | 15.98 | 16.30 | 15.44 | 15.67 | 216,820 | -0.82(-4.97%) |
Sep 15, 2022 | 16.72 | 17.10 | 16.33 | 16.49 | 84,979 | -0.25(-1.49%) |
Sep 14, 2022 | 16.00 | 16.84 | 15.52 | 16.74 | 345,621 | +0.68(+4.23%) |
Sep 13, 2022 | 15.50 | 16.24 | 14.96 | 16.06 | 1,004,494 | +0.12(+0.75%) |
Sep 12, 2022 | 15.14 | 16.04 | 14.91 | 15.94 | 81,621 | +0.75(+4.94%) |
Sep 09, 2022 | 15.19 | 15.51 | 15.00 | 15.19 | 325,664 | +0.24(+1.61%) |
Sep 08, 2022 | 14.76 | 15.03 | 14.73 | 14.95 | 121,203 | -0.03(-0.20%) |
Sep 07, 2022 | 14.28 | 15.15 | 14.28 | 14.98 | 301,043 | +0.58(+4.03%) |
Sep 06, 2022 | 15.14 | 15.14 | 14.01 | 14.40 | 172,146 | -0.78(-5.14%) |
Sep 02, 2022 | 15.44 | 16.70 | 14.51 | 15.18 | 287,153 | -0.02(-0.13%) |
Sep 01, 2022 | 14.82 | 15.25 | 14.53 | 15.20 | 211,618 | +0.14(+0.93%) |
Aug 31, 2022 | 15.13 | 15.13 | 14.65 | 15.06 | 277,132 | +0.16(+1.07%) |
Aug 30, 2022 | 15.67 | 15.67 | 14.43 | 14.90 | 324,040 | -0.36(-2.36%) |
Aug 29, 2022 | 15.38 | 15.77 | 15.03 | 15.26 | 154,523 | -0.32(-2.05%) |
Aug 26, 2022 | 16.76 | 16.76 | 15.40 | 15.58 | 157,496 | -1.26(-7.48%) |
Aug 25, 2022 | 17.39 | 17.39 | 16.79 | 16.84 | 134,232 | -0.35(-2.04%) |
Aug 24, 2022 | 16.87 | 17.60 | 16.20 | 17.19 | 147,141 | +0.36(+2.14%) |
Aug 23, 2022 | 17.43 | 18.16 | 16.51 | 16.83 | 186,840 | -0.52(-3.00%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.20 | 17.35 | 166,068 | -1.11(-6.01%) |
Aug 19, 2022 | 18.66 | 19.02 | 18.27 | 18.46 | 127,913 | -0.45(-2.38%) |
Aug 18, 2022 | 18.77 | 19.32 | 18.77 | 18.91 | 105,081 | -0.17(-0.89%) |
Aug 17, 2022 | 19.67 | 20.34 | 18.41 | 19.08 | 138,293 | -0.91(-4.55%) |
Aug 16, 2022 | 21.38 | 22.11 | 19.72 | 19.99 | 129,598 | -1.46(-6.81%) |
Aug 15, 2022 | 21.38 | 22.46 | 21.05 | 21.45 | 136,899 | -0.15(-0.69%) |
Aug 12, 2022 | 20.98 | 22.34 | 20.81 | 21.60 | 129,703 | +0.82(+3.95%) |
Aug 11, 2022 | 22.39 | 22.39 | 20.48 | 20.78 | 164,764 | -1.75(-7.77%) |
Aug 10, 2022 | 21.89 | 22.87 | 21.67 | 22.53 | 319,145 | +0.42(+1.90%) |
Aug 09, 2022 | 21.92 | 22.46 | 20.87 | 22.11 | 353,960 | +0.95(+4.49%) |
Aug 08, 2022 | 17.00 | 22.17 | 17.00 | 21.16 | 393,185 | +4.37(+26.03%) |
Aug 05, 2022 | 15.97 | 16.92 | 15.76 | 16.79 | 111,062 | +0.44(+2.69%) |
Aug 04, 2022 | 15.63 | 16.75 | 15.51 | 16.35 | 164,843 | +0.88(+5.69%) |
Aug 03, 2022 | 15.41 | 16.61 | 15.41 | 15.47 | 123,547 | +0.37(+2.45%) |
Aug 02, 2022 | 14.38 | 15.20 | 14.23 | 15.10 | 89,028 | +0.68(+4.72%) |