Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.19 | 15.58 | 14.10 | 15.24 | 68,701 | +1.05(+7.38%) |
Oct 28, 2022 | 14.21 | 14.25 | 13.77 | 14.19 | 21,832 | +0.21(+1.48%) |
Oct 27, 2022 | 14.40 | 14.55 | 13.85 | 13.98 | 17,506 | -0.29(-2.03%) |
Oct 26, 2022 | 14.09 | 14.74 | 14.04 | 14.27 | 32,735 | +0.32(+2.28%) |
Oct 25, 2022 | 12.87 | 14.26 | 12.87 | 13.96 | 64,761 | +1.18(+9.23%) |
Oct 24, 2022 | 13.24 | 13.24 | 12.72 | 12.78 | 11,521 | -0.36(-2.72%) |
Oct 21, 2022 | 12.80 | 13.16 | 12.77 | 13.13 | 15,720 | +0.26(+2.05%) |
Oct 20, 2022 | 12.77 | 13.19 | 12.77 | 12.87 | 20,513 | -0.03(-0.22%) |
Oct 19, 2022 | 13.17 | 13.45 | 12.75 | 12.90 | 41,108 | -0.46(-3.44%) |
Oct 18, 2022 | 13.80 | 13.90 | 13.24 | 13.36 | 28,500 | -0.05(-0.34%) |
Oct 17, 2022 | 13.06 | 13.68 | 12.99 | 13.40 | 46,492 | +0.73(+5.76%) |
Oct 14, 2022 | 13.13 | 13.28 | 12.67 | 12.67 | 19,241 | -0.45(-3.42%) |
Oct 13, 2022 | 12.37 | 13.29 | 12.22 | 13.12 | 35,149 | +0.33(+2.56%) |
Oct 12, 2022 | 12.48 | 12.95 | 12.35 | 12.80 | 36,120 | +0.30(+2.40%) |
Oct 11, 2022 | 12.80 | 12.82 | 12.17 | 12.50 | 36,924 | -0.15(-1.18%) |
Oct 10, 2022 | 13.68 | 13.68 | 12.63 | 12.65 | 88,208 | -0.81(-6.05%) |
Oct 07, 2022 | 15.93 | 16.21 | 13.38 | 13.46 | 319,276 | -1.84(-12.05%) |
Oct 06, 2022 | 13.68 | 15.53 | 13.26 | 15.30 | 89,366 | +1.44(+10.40%) |
Oct 05, 2022 | 13.63 | 13.86 | 13.20 | 13.86 | 23,992 | +0.20(+1.44%) |
Oct 04, 2022 | 13.36 | 13.94 | 13.36 | 13.67 | 79,905 | +0.47(+3.56%) |
Oct 03, 2022 | 12.94 | 13.29 | 12.92 | 13.20 | 37,364 | +0.37(+2.90%) |
Sep 30, 2022 | 12.95 | 13.21 | 12.78 | 12.82 | 86,612 | -0.14(-1.08%) |
Sep 29, 2022 | 13.18 | 13.45 | 12.88 | 12.96 | 77,144 | -0.41(-3.08%) |
Sep 28, 2022 | 12.89 | 13.44 | 12.89 | 13.38 | 14,854 | +0.49(+3.77%) |
Sep 27, 2022 | 13.03 | 13.20 | 12.67 | 12.89 | 18,712 | +0.18(+1.40%) |
Sep 26, 2022 | 12.80 | 13.38 | 12.65 | 12.71 | 17,684 | -0.20(-1.52%) |
Sep 23, 2022 | 13.10 | 13.10 | 12.61 | 12.91 | 50,436 | -0.49(-3.63%) |
Sep 22, 2022 | 13.78 | 13.90 | 13.21 | 13.39 | 41,971 | -0.44(-3.18%) |
Sep 21, 2022 | 14.26 | 14.44 | 13.81 | 13.83 | 42,788 | -0.55(-3.84%) |
Sep 20, 2022 | 14.54 | 14.77 | 14.27 | 14.39 | 12,671 | -0.38(-2.60%) |
Sep 19, 2022 | 14.51 | 14.92 | 14.51 | 14.77 | 15,371 | +0.08(+0.57%) |
Sep 16, 2022 | 15.07 | 15.07 | 14.51 | 14.69 | 40,151 | -0.54(-3.56%) |
Sep 15, 2022 | 15.24 | 15.72 | 15.08 | 15.23 | 13,606 | -0.00(-0.01%) |
Sep 14, 2022 | 15.44 | 15.45 | 14.99 | 15.23 | 17,815 | -0.09(-0.61%) |
Sep 13, 2022 | 15.51 | 15.80 | 15.04 | 15.32 | 33,451 | -1.01(-6.19%) |
Sep 12, 2022 | 16.15 | 16.39 | 15.85 | 16.33 | 15,590 | +0.25(+1.57%) |
Sep 09, 2022 | 15.46 | 16.08 | 15.45 | 16.08 | 38,572 | +0.84(+5.53%) |
Sep 08, 2022 | 14.80 | 15.25 | 14.55 | 15.24 | 76,198 | +0.38(+2.58%) |
Sep 07, 2022 | 14.81 | 14.90 | 14.52 | 14.85 | 42,128 | +0.26(+1.80%) |
Sep 06, 2022 | 15.00 | 15.00 | 14.57 | 14.59 | 17,424 | -0.50(-3.31%) |
Sep 02, 2022 | 15.44 | 15.44 | 15.07 | 15.09 | 7,849 | -0.08(-0.53%) |
Sep 01, 2022 | 15.76 | 15.76 | 14.94 | 15.17 | 25,446 | -0.66(-4.14%) |
Aug 31, 2022 | 15.67 | 16.02 | 15.36 | 15.83 | 451,293 | +0.35(+2.24%) |
Aug 30, 2022 | 16.35 | 16.35 | 15.37 | 15.48 | 24,049 | -0.90(-5.49%) |
Aug 29, 2022 | 15.88 | 16.44 | 15.88 | 16.38 | 27,622 | +0.18(+1.10%) |
Aug 26, 2022 | 16.95 | 16.97 | 16.06 | 16.20 | 9,588 | -0.64(-3.79%) |
Aug 25, 2022 | 16.29 | 16.98 | 15.99 | 16.84 | 19,814 | +0.68(+4.19%) |
Aug 24, 2022 | 15.65 | 16.38 | 15.65 | 16.16 | 8,605 | +0.45(+2.86%) |
Aug 23, 2022 | 15.58 | 15.97 | 15.45 | 15.72 | 21,753 | +0.08(+0.54%) |
Aug 22, 2022 | 16.31 | 16.38 | 15.58 | 15.63 | 57,356 | -0.71(-4.35%) |
Aug 19, 2022 | 16.83 | 16.92 | 16.30 | 16.34 | 43,011 | -0.96(-5.57%) |
Aug 18, 2022 | 17.69 | 17.83 | 16.92 | 17.31 | 38,414 | -0.60(-3.35%) |
Aug 17, 2022 | 17.97 | 18.50 | 17.69 | 17.91 | 28,205 | -0.34(-1.85%) |
Aug 16, 2022 | 18.78 | 18.87 | 18.00 | 18.24 | 32,824 | -0.43(-2.31%) |
Aug 15, 2022 | 18.04 | 18.72 | 18.04 | 18.67 | 36,874 | +0.63(+3.47%) |
Aug 12, 2022 | 17.68 | 18.20 | 17.29 | 18.05 | 16,532 | +0.65(+3.71%) |
Aug 11, 2022 | 17.76 | 18.27 | 17.31 | 17.40 | 13,133 | -0.22(-1.22%) |
Aug 10, 2022 | 17.78 | 17.78 | 17.11 | 17.62 | 20,550 | +0.31(+1.78%) |
Aug 09, 2022 | 18.46 | 18.46 | 17.18 | 17.31 | 42,675 | -1.15(-6.24%) |
Aug 08, 2022 | 17.22 | 18.46 | 17.19 | 18.46 | 96,498 | +1.34(+7.86%) |
Aug 05, 2022 | 16.74 | 17.21 | 16.74 | 17.11 | 20,469 | +0.17(+1.01%) |
Aug 04, 2022 | 16.99 | 17.19 | 16.69 | 16.94 | 14,154 | -0.05(-0.27%) |
Aug 03, 2022 | 16.98 | 17.15 | 16.62 | 16.99 | 55,297 | +0.22(+1.34%) |
Aug 02, 2022 | 15.91 | 16.85 | 15.91 | 16.76 | 67,446 | +0.80(+5.04%) |