Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.16 | 327 | -0.39(-2.51%) | |||
Oct 28, 2022 | 14.77 | 15.94 | 14.74 | 15.55 | 5,887 | +0.60(+4.01%) |
Oct 27, 2022 | 15.70 | 15.70 | 14.94 | 14.95 | 2,235 | -0.26(-1.71%) |
Oct 26, 2022 | 16.07 | 16.87 | 15.21 | 15.21 | 6,532 | -0.59(-3.73%) |
Oct 25, 2022 | 15.78 | 16.40 | 15.77 | 15.80 | 7,034 | -0.61(-3.72%) |
Oct 24, 2022 | 15.92 | 16.69 | 15.12 | 16.41 | 7,011 | +0.73(+4.66%) |
Oct 21, 2022 | 15.50 | 16.13 | 15.50 | 15.68 | 1,720 | +0.37(+2.42%) |
Oct 20, 2022 | 16.25 | 16.50 | 15.31 | 15.31 | 5,051 | -0.69(-4.31%) |
Oct 19, 2022 | 16.11 | 16.34 | 16.00 | 16.00 | 4,195 | +0.09(+0.53%) |
Oct 18, 2022 | 16.06 | 16.06 | 15.80 | 15.91 | 2,638 | +0.51(+3.34%) |
Oct 17, 2022 | 14.84 | 15.75 | 14.84 | 15.40 | 4,796 | -0.05(-0.32%) |
Oct 14, 2022 | 16.15 | 16.15 | 15.10 | 15.45 | 9,672 | -0.70(-4.33%) |
Oct 13, 2022 | 16.11 | 16.73 | 16.11 | 16.15 | 3,060 | -0.61(-3.64%) |
Oct 12, 2022 | 16.90 | 17.60 | 16.15 | 16.76 | 7,433 | +0.65(+4.03%) |
Oct 11, 2022 | 16.25 | 17.39 | 16.11 | 16.11 | 17,899 | -0.13(-0.80%) |
Oct 10, 2022 | 15.79 | 16.41 | 15.79 | 16.24 | 1,955 | +0.43(+2.72%) |
Oct 07, 2022 | 15.85 | 16.50 | 15.30 | 15.81 | 5,295 | -0.71(-4.30%) |
Oct 06, 2022 | 16.50 | 17.14 | 16.49 | 16.52 | 3,810 | -0.47(-2.77%) |
Oct 05, 2022 | 17.28 | 17.28 | 16.25 | 16.99 | 1,784 | +0.60(+3.66%) |
Oct 04, 2022 | 15.75 | 16.58 | 15.75 | 16.39 | 12,718 | +0.41(+2.57%) |
Oct 03, 2022 | 13.48 | 15.98 | 12.85 | 15.98 | 27,897 | +2.50(+18.55%) |
Sep 30, 2022 | 12.53 | 13.84 | 12.53 | 13.48 | 10,729 | +0.50(+3.81%) |
Sep 29, 2022 | 12.80 | 14.14 | 12.10 | 12.98 | 41,610 | +0.14(+1.09%) |
Sep 28, 2022 | 12.03 | 12.90 | 11.50 | 12.85 | 39,212 | +0.85(+7.04%) |
Sep 27, 2022 | 11.85 | 12.42 | 11.80 | 12.00 | 30,512 | +0.32(+2.74%) |
Sep 26, 2022 | 12.31 | 13.12 | 11.40 | 11.68 | 16,753 | -1.32(-10.15%) |
Sep 23, 2022 | 14.59 | 14.59 | 13.00 | 13.00 | 19,091 | -2.20(-14.47%) |
Sep 22, 2022 | 16.02 | 16.02 | 14.60 | 15.20 | 9,102 | -0.75(-4.70%) |
Sep 21, 2022 | 16.47 | 16.87 | 15.95 | 15.95 | 6,868 | -0.54(-3.27%) |
Sep 20, 2022 | 16.75 | 17.22 | 16.26 | 16.49 | 18,751 | -1.38(-7.72%) |
Sep 19, 2022 | 17.70 | 18.18 | 17.01 | 17.87 | 19,266 | +1.27(+7.65%) |
Sep 16, 2022 | 16.98 | 16.98 | 15.31 | 16.60 | 14,482 | +0.86(+5.46%) |
Sep 15, 2022 | 16.97 | 16.97 | 15.05 | 15.74 | 7,308 | +0.24(+1.55%) |
Sep 14, 2022 | 16.98 | 16.98 | 15.25 | 15.50 | 10,858 | -0.78(-4.79%) |
Sep 13, 2022 | 17.11 | 17.11 | 16.28 | 16.28 | 3,087 | -1.27(-7.24%) |
Sep 12, 2022 | 17.06 | 18.30 | 17.06 | 17.55 | 8,910 | +0.49(+2.87%) |
Sep 09, 2022 | 16.29 | 17.08 | 16.21 | 17.06 | 9,585 | +0.80(+4.92%) |
Sep 08, 2022 | 17.20 | 17.20 | 16.26 | 16.26 | 8,721 | -1.34(-7.61%) |
Sep 07, 2022 | 17.55 | 17.96 | 17.52 | 17.60 | 1,116 | -0.15(-0.85%) |
Sep 06, 2022 | 16.75 | 18.08 | 16.73 | 17.75 | 11,431 | +0.80(+4.72%) |
Sep 02, 2022 | 17.25 | 17.40 | 16.47 | 16.95 | 7,666 | -0.45(-2.59%) |
Sep 01, 2022 | 17.68 | 17.70 | 17.36 | 17.40 | 5,564 | -0.55(-3.06%) |
Aug 31, 2022 | 17.78 | 18.90 | 17.41 | 17.95 | 5,933 | -0.57(-3.08%) |
Aug 30, 2022 | 17.57 | 18.99 | 17.57 | 18.52 | 5,026 | +0.70(+3.93%) |
Aug 29, 2022 | 17.67 | 17.94 | 17.31 | 17.82 | 4,701 | -0.52(-2.84%) |
Aug 26, 2022 | 18.82 | 18.82 | 18.34 | 18.34 | 517 | +0.14(+0.77%) |
Aug 25, 2022 | 18.47 | 18.50 | 18.02 | 18.20 | 2,068 | -0.27(-1.46%) |
Aug 24, 2022 | 19.16 | 19.50 | 18.47 | 18.47 | 3,445 | +0.31(+1.71%) |
Aug 23, 2022 | 18.58 | 18.58 | 17.71 | 18.16 | 1,838 | -0.29(-1.57%) |
Aug 22, 2022 | 18.99 | 18.99 | 17.79 | 18.45 | 1,776 | -0.52(-2.74%) |
Aug 19, 2022 | 18.65 | 19.23 | 18.65 | 18.97 | 9,238 | -0.38(-1.96%) |
Aug 18, 2022 | 18.81 | 19.49 | 18.81 | 19.35 | 5,633 | +0.05(+0.26%) |
Aug 17, 2022 | 18.90 | 19.70 | 18.70 | 19.30 | 12,422 | +0.55(+2.93%) |
Aug 16, 2022 | 16.79 | 19.50 | 16.79 | 18.75 | 28,382 | +1.07(+6.05%) |
Aug 15, 2022 | 16.71 | 17.93 | 16.21 | 17.68 | 9,574 | +0.63(+3.70%) |
Aug 12, 2022 | 17.44 | 17.55 | 16.94 | 17.05 | 2,314 | -0.50(-2.82%) |
Aug 11, 2022 | 17.00 | 17.98 | 17.00 | 17.55 | 2,546 | +0.36(+2.07%) |
Aug 10, 2022 | 17.76 | 17.76 | 17.00 | 17.19 | 2,417 | -0.57(-3.21%) |
Aug 09, 2022 | 17.11 | 17.90 | 15.53 | 17.76 | 6,945 | +0.62(+3.59%) |
Aug 08, 2022 | 15.51 | 17.34 | 15.51 | 17.14 | 11,695 | +1.70(+11.01%) |
Aug 05, 2022 | 16.49 | 16.50 | 15.45 | 15.45 | 3,318 | -0.55(-3.47%) |
Aug 04, 2022 | 14.50 | 17.24 | 13.97 | 16.00 | 27,848 | +2.03(+14.53%) |
Aug 02, 2022 | 13.97 | 481 | +0.07(+0.50%) |