Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.21 | 17.95 | 16.83 | 17.70 | 1,141,818 | +0.34(+1.96%) |
Oct 28, 2022 | 16.05 | 17.52 | 15.95 | 17.36 | 454,833 | +1.16(+7.16%) |
Oct 27, 2022 | 17.41 | 17.98 | 15.94 | 16.20 | 361,131 | -0.83(-4.87%) |
Oct 26, 2022 | 16.65 | 17.99 | 16.43 | 17.03 | 636,494 | +0.36(+2.16%) |
Oct 25, 2022 | 14.95 | 16.92 | 14.95 | 16.67 | 403,813 | +1.81(+12.18%) |
Oct 24, 2022 | 14.78 | 15.03 | 13.88 | 14.86 | 273,902 | +0.15(+1.02%) |
Oct 21, 2022 | 14.17 | 14.76 | 13.83 | 14.71 | 429,642 | +0.57(+4.03%) |
Oct 20, 2022 | 14.71 | 15.47 | 14.04 | 14.14 | 322,493 | -0.52(-3.55%) |
Oct 19, 2022 | 15.63 | 16.03 | 14.31 | 14.66 | 446,960 | -1.27(-7.97%) |
Oct 18, 2022 | 16.62 | 16.82 | 15.60 | 15.93 | 231,297 | -0.16(-0.99%) |
Oct 17, 2022 | 14.71 | 16.25 | 14.60 | 16.09 | 398,021 | +1.79(+12.52%) |
Oct 14, 2022 | 15.84 | 15.94 | 14.23 | 14.30 | 372,511 | -1.30(-8.33%) |
Oct 13, 2022 | 14.81 | 16.07 | 14.32 | 15.60 | 286,529 | +0.17(+1.10%) |
Oct 12, 2022 | 15.76 | 15.91 | 15.05 | 15.43 | 331,021 | -0.20(-1.28%) |
Oct 11, 2022 | 14.64 | 16.10 | 14.05 | 15.63 | 400,361 | +0.98(+6.69%) |
Oct 10, 2022 | 15.42 | 15.46 | 14.61 | 14.65 | 314,045 | -0.74(-4.81%) |
Oct 07, 2022 | 15.65 | 15.76 | 15.10 | 15.39 | 676,896 | -0.66(-4.11%) |
Oct 06, 2022 | 15.84 | 16.66 | 15.59 | 16.05 | 303,255 | -0.07(-0.43%) |
Oct 05, 2022 | 16.33 | 16.52 | 15.41 | 16.12 | 383,186 | -0.61(-3.65%) |
Oct 04, 2022 | 15.22 | 16.82 | 15.22 | 16.73 | 472,580 | +1.83(+12.28%) |
Oct 03, 2022 | 15.03 | 15.43 | 14.46 | 14.90 | 338,337 | +0.08(+0.54%) |
Sep 30, 2022 | 14.02 | 15.58 | 13.97 | 14.82 | 358,593 | +0.84(+6.01%) |
Sep 29, 2022 | 14.79 | 14.84 | 13.73 | 13.98 | 468,996 | -1.09(-7.23%) |
Sep 28, 2022 | 14.46 | 15.26 | 13.87 | 15.07 | 564,371 | +0.91(+6.43%) |
Sep 27, 2022 | 13.54 | 14.36 | 13.54 | 14.16 | 468,301 | +1.11(+8.51%) |
Sep 26, 2022 | 13.42 | 14.56 | 13.02 | 13.05 | 404,012 | -0.57(-4.19%) |
Sep 23, 2022 | 13.78 | 14.18 | 13.10 | 13.62 | 540,977 | -0.40(-2.85%) |
Sep 22, 2022 | 14.26 | 14.33 | 13.63 | 14.02 | 410,385 | -0.40(-2.77%) |
Sep 21, 2022 | 15.14 | 15.36 | 14.33 | 14.42 | 405,987 | -0.58(-3.87%) |
Sep 20, 2022 | 14.99 | 15.56 | 14.61 | 15.00 | 257,603 | -0.34(-2.22%) |
Sep 19, 2022 | 15.24 | 15.48 | 14.28 | 15.34 | 438,317 | -0.23(-1.48%) |
Sep 16, 2022 | 15.87 | 15.87 | 14.69 | 15.57 | 762,119 | -0.81(-4.95%) |
Sep 15, 2022 | 15.77 | 16.68 | 15.59 | 16.38 | 372,871 | +0.51(+3.21%) |
Sep 14, 2022 | 15.81 | 16.28 | 15.17 | 15.87 | 469,154 | +0.25(+1.60%) |
Sep 13, 2022 | 15.66 | 16.28 | 15.29 | 15.62 | 934,732 | -0.83(-5.05%) |
Sep 12, 2022 | 15.42 | 16.48 | 15.35 | 16.45 | 384,568 | +1.02(+6.61%) |
Sep 09, 2022 | 15.17 | 15.71 | 14.83 | 15.43 | 360,192 | +0.31(+2.05%) |
Sep 08, 2022 | 14.40 | 15.37 | 14.32 | 15.12 | 307,784 | +0.37(+2.51%) |
Sep 07, 2022 | 13.66 | 14.76 | 13.57 | 14.75 | 399,883 | +1.00(+7.27%) |
Sep 06, 2022 | 14.32 | 14.45 | 13.72 | 13.75 | 376,243 | -0.57(-3.98%) |
Sep 02, 2022 | 15.59 | 15.59 | 14.10 | 14.32 | 428,989 | -1.11(-7.19%) |
Sep 01, 2022 | 14.37 | 15.47 | 13.56 | 15.43 | 579,383 | +1.39(+9.90%) |
Aug 31, 2022 | 14.43 | 14.55 | 13.84 | 14.04 | 350,107 | -0.04(-0.28%) |
Aug 30, 2022 | 14.79 | 14.93 | 13.73 | 14.08 | 404,394 | -0.58(-3.96%) |
Aug 29, 2022 | 14.71 | 15.57 | 14.52 | 14.66 | 316,950 | -0.35(-2.33%) |
Aug 26, 2022 | 16.61 | 16.83 | 14.94 | 15.01 | 422,594 | -1.57(-9.47%) |
Aug 25, 2022 | 16.71 | 17.00 | 15.96 | 16.58 | 219,807 | +0.04(+0.24%) |
Aug 24, 2022 | 16.21 | 16.82 | 15.92 | 16.54 | 356,370 | +0.36(+2.22%) |
Aug 23, 2022 | 15.76 | 16.39 | 15.56 | 16.18 | 396,401 | +0.52(+3.32%) |
Aug 22, 2022 | 16.25 | 16.81 | 15.52 | 15.66 | 408,734 | -0.92(-5.55%) |
Aug 19, 2022 | 17.27 | 17.85 | 16.45 | 16.58 | 420,688 | -1.20(-6.75%) |
Aug 18, 2022 | 19.45 | 19.50 | 17.25 | 17.78 | 450,108 | -1.67(-8.59%) |
Aug 17, 2022 | 19.95 | 20.45 | 19.17 | 19.45 | 454,422 | -0.99(-4.84%) |
Aug 16, 2022 | 21.66 | 21.66 | 20.24 | 20.44 | 413,020 | -1.23(-5.68%) |
Aug 15, 2022 | 19.27 | 21.96 | 19.04 | 21.67 | 523,675 | +2.49(+12.98%) |
Aug 12, 2022 | 17.36 | 20.18 | 17.36 | 19.18 | 768,425 | +2.15(+12.62%) |
Aug 11, 2022 | 17.52 | 18.23 | 17.00 | 17.03 | 640,083 | -0.45(-2.57%) |
Aug 10, 2022 | 17.26 | 18.10 | 17.02 | 17.48 | 679,278 | -0.75(-4.11%) |
Aug 09, 2022 | 20.24 | 20.40 | 17.80 | 18.23 | 572,443 | -2.79(-13.27%) |
Aug 08, 2022 | 22.13 | 23.00 | 20.66 | 21.02 | 504,869 | -1.11(-5.02%) |
Aug 05, 2022 | 20.04 | 22.10 | 19.17 | 22.13 | 525,167 | +1.49(+7.22%) |
Aug 04, 2022 | 19.31 | 20.64 | 19.27 | 20.64 | 496,439 | +1.36(+7.05%) |
Aug 03, 2022 | 17.97 | 20.00 | 17.95 | 19.28 | 459,872 | +1.92(+11.06%) |
Aug 02, 2022 | 17.04 | 17.79 | 16.49 | 17.36 | 338,322 | -0.11(-0.63%) |