Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.64 | 16.64 | 16.28 | 16.28 | 1,026 | -0.36(-2.15%) |
Oct 28, 2022 | 16.64 | 16.64 | 16.25 | 16.64 | 924 | -0.16(-0.97%) |
Oct 27, 2022 | 15.95 | 16.80 | 15.95 | 16.80 | 1,118 | +0.99(+6.25%) |
Oct 26, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 175 | -0.24(-1.48%) |
Oct 25, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 263 | +0.10(+0.63%) |
Oct 24, 2022 | 15.40 | 15.95 | 15.40 | 15.95 | 1,368 | +0.55(+3.57%) |
Oct 21, 2022 | 14.96 | 15.40 | 14.90 | 15.40 | 1,258 | +0.52(+3.48%) |
Oct 20, 2022 | 15.05 | 15.05 | 14.88 | 14.88 | 54,439 | -0.63(-4.06%) |
Oct 19, 2022 | 15.30 | 15.51 | 15.30 | 15.51 | 306 | +0.76(+5.17%) |
Oct 17, 2022 | 14.75 | 92 | +0.35(+2.45%) | |||
Oct 14, 2022 | 14.85 | 14.85 | 14.40 | 14.40 | 1,055 | -0.35(-2.39%) |
Oct 13, 2022 | 14.20 | 14.75 | 14.20 | 14.75 | 386 | +0.30(+2.08%) |
Oct 12, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 32,993 | -0.35(-2.36%) |
Oct 11, 2022 | 14.20 | 14.80 | 14.20 | 14.80 | 532 | +0.00(+0.00%) |
Oct 10, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 797 | +0.25(+1.72%) |
Oct 07, 2022 | 14.35 | 14.55 | 14.30 | 14.55 | 1,470 | -0.45(-3.00%) |
Oct 05, 2022 | 15.00 | 6 | +0.15(+1.01%) | |||
Oct 04, 2022 | 14.70 | 14.85 | 14.70 | 14.85 | 411 | +0.40(+2.77%) |
Oct 03, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 481 | +0.27(+1.90%) |
Sep 30, 2022 | 13.84 | 14.18 | 13.84 | 14.18 | 779 | +0.51(+3.73%) |
Sep 29, 2022 | 13.81 | 14.11 | 13.67 | 13.67 | 18,955 | -0.16(-1.14%) |
Sep 28, 2022 | 13.70 | 13.90 | 13.70 | 13.83 | 478 | -0.47(-3.30%) |
Sep 27, 2022 | 13.84 | 14.30 | 13.84 | 14.30 | 410 | +0.63(+4.61%) |
Sep 26, 2022 | 14.00 | 14.28 | 13.67 | 13.67 | 10,339 | -0.48(-3.39%) |
Sep 23, 2022 | 14.04 | 14.41 | 14.04 | 14.15 | 3,925 | -0.30(-2.08%) |
Sep 22, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 92,391 | -0.55(-3.67%) |
Sep 21, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 101 | +0.00(+0.00%) |
Sep 19, 2022 | 15.00 | 1 | -0.21(-1.40%) | |||
Sep 16, 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 169 | -0.54(-3.41%) |
Sep 14, 2022 | 15.75 | 31 | -0.32(-2.02%) | |||
Sep 13, 2022 | 15.86 | 16.07 | 15.86 | 16.07 | 1,147 | -0.14(-0.85%) |
Sep 12, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 618 | +0.29(+1.81%) |
Sep 09, 2022 | 15.50 | 15.93 | 15.50 | 15.93 | 1,109 | +0.67(+4.39%) |
Sep 08, 2022 | 15.40 | 15.40 | 15.26 | 15.26 | 10,829 | +0.16(+1.03%) |
Sep 07, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 432 | -0.22(-1.47%) |
Sep 06, 2022 | 15.32 | 15.54 | 15.11 | 15.32 | 1,553 | +0.18(+1.17%) |
Sep 01, 2022 | 15.15 | 4,071 | -0.98(-6.06%) | |||
Aug 30, 2022 | 16.12 | 1 | +0.45(+2.87%) | |||
Aug 29, 2022 | 15.68 | 16.25 | 15.68 | 15.68 | 566 | -0.38(-2.34%) |
Aug 26, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 186 | -0.30(-1.83%) |
Aug 25, 2022 | 16.12 | 16.35 | 16.12 | 16.35 | 1,278 | +0.03(+0.15%) |
Aug 23, 2022 | 16.32 | 68 | +0.35(+2.22%) | |||
Aug 22, 2022 | 16.45 | 16.45 | 15.97 | 15.97 | 11,694 | -1.03(-6.06%) |
Aug 19, 2022 | 17.02 | 17.02 | 17.00 | 17.00 | 1,590 | -0.32(-1.85%) |
Aug 18, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 200 | -0.08(-0.46%) |
Aug 17, 2022 | 17.60 | 17.60 | 17.40 | 17.40 | 1,048 | -0.13(-0.76%) |
Aug 16, 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 464 | -0.52(-2.87%) |
Aug 15, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 314 | +0.50(+2.85%) |
Aug 12, 2022 | 18.01 | 18.26 | 17.55 | 17.55 | 1,061 | -0.62(-3.44%) |
Aug 11, 2022 | 18.41 | 18.41 | 17.94 | 18.18 | 724 | +0.34(+1.93%) |
Aug 10, 2022 | 18.56 | 18.56 | 17.83 | 17.83 | 1,540 | -0.22(-1.22%) |
Aug 09, 2022 | 17.82 | 18.05 | 17.82 | 18.05 | 10,047 | +0.58(+3.31%) |
Aug 05, 2022 | 17.47 | 219 | -0.28(-1.59%) | |||
Aug 04, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 413 | +0.27(+1.52%) |
Aug 03, 2022 | 17.61 | 17.61 | 17.49 | 17.49 | 1,475 | +0.01(+0.06%) |
Aug 02, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 112 | -0.39(-2.18%) |