Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.69 | 13.70 | 13.54 | 13.58 | 5,560 | -0.14(-1.02%) |
Oct 28, 2022 | 14.00 | 14.21 | 13.41 | 13.72 | 24,120 | -0.03(-0.22%) |
Oct 27, 2022 | 13.81 | 13.81 | 13.75 | 13.75 | 6,206 | -0.06(-0.43%) |
Oct 26, 2022 | 14.04 | 14.15 | 13.77 | 13.81 | 12,542 | -0.18(-1.29%) |
Oct 25, 2022 | 13.61 | 14.30 | 13.59 | 13.99 | 18,346 | -0.11(-0.78%) |
Oct 24, 2022 | 14.15 | 14.15 | 14.08 | 14.10 | 4,045 | -0.01(-0.07%) |
Oct 21, 2022 | 14.23 | 14.46 | 14.07 | 14.11 | 7,585 | +0.13(+0.93%) |
Oct 20, 2022 | 14.25 | 14.41 | 13.98 | 13.98 | 4,028 | -0.42(-2.92%) |
Oct 19, 2022 | 13.57 | 14.40 | 13.57 | 14.40 | 6,396 | +0.22(+1.55%) |
Oct 18, 2022 | 14.36 | 14.36 | 14.06 | 14.18 | 3,823 | -0.12(-0.84%) |
Oct 17, 2022 | 13.99 | 14.30 | 13.83 | 14.30 | 11,869 | +0.42(+3.03%) |
Oct 14, 2022 | 14.33 | 14.33 | 13.60 | 13.88 | 10,742 | -0.37(-2.60%) |
Oct 13, 2022 | 13.94 | 14.45 | 13.94 | 14.25 | 12,369 | +0.26(+1.86%) |
Oct 12, 2022 | 13.70 | 14.12 | 13.49 | 13.99 | 9,095 | +0.27(+1.97%) |
Oct 11, 2022 | 14.79 | 14.79 | 13.51 | 13.72 | 10,041 | +0.21(+1.55%) |
Oct 10, 2022 | 13.36 | 13.51 | 13.26 | 13.51 | 7,501 | +0.30(+2.27%) |
Oct 07, 2022 | 13.65 | 13.77 | 13.15 | 13.21 | 7,219 | -0.22(-1.64%) |
Oct 06, 2022 | 13.69 | 13.93 | 13.43 | 13.43 | 3,759 | -0.18(-1.32%) |
Oct 05, 2022 | 13.84 | 13.92 | 13.01 | 13.61 | 4,472 | -0.38(-2.72%) |
Oct 04, 2022 | 13.21 | 14.00 | 13.21 | 13.99 | 8,357 | +0.69(+5.19%) |
Oct 03, 2022 | 13.26 | 13.48 | 12.82 | 13.30 | 13,320 | -0.06(-0.45%) |
Sep 30, 2022 | 13.43 | 13.93 | 13.23 | 13.36 | 10,435 | +0.52(+4.05%) |
Sep 29, 2022 | 12.91 | 13.00 | 12.70 | 12.84 | 8,676 | -0.21(-1.61%) |
Sep 28, 2022 | 12.85 | 13.06 | 12.76 | 13.05 | 13,490 | +0.25(+1.95%) |
Sep 27, 2022 | 12.80 | 12.85 | 12.55 | 12.80 | 10,230 | +0.00(+0.00%) |
Sep 26, 2022 | 12.86 | 12.97 | 12.55 | 12.80 | 11,307 | -0.02(-0.16%) |
Sep 23, 2022 | 12.76 | 12.82 | 12.75 | 12.82 | 4,028 | +0.02(+0.16%) |
Sep 22, 2022 | 12.77 | 13.01 | 12.76 | 12.80 | 8,355 | -0.15(-1.16%) |
Sep 21, 2022 | 12.86 | 13.20 | 12.75 | 12.95 | 17,921 | +0.11(+0.86%) |
Sep 20, 2022 | 12.75 | 12.84 | 12.75 | 12.84 | 10,315 | +0.09(+0.71%) |
Sep 19, 2022 | 12.83 | 12.84 | 12.70 | 12.75 | 4,966 | -0.08(-0.62%) |
Sep 16, 2022 | 12.86 | 12.89 | 12.76 | 12.83 | 28,087 | -0.03(-0.23%) |
Sep 15, 2022 | 12.60 | 12.86 | 12.60 | 12.86 | 7,768 | +0.15(+1.18%) |
Sep 14, 2022 | 12.84 | 12.84 | 12.70 | 12.71 | 5,814 | -0.05(-0.39%) |
Sep 13, 2022 | 13.10 | 13.10 | 12.76 | 12.76 | 10,285 | -0.10(-0.78%) |
Sep 12, 2022 | 12.96 | 12.96 | 12.86 | 12.86 | 3,444 | -0.15(-1.15%) |
Sep 09, 2022 | 12.98 | 13.12 | 12.89 | 13.01 | 7,449 | +0.04(+0.31%) |
Sep 08, 2022 | 12.71 | 12.99 | 12.71 | 12.97 | 7,250 | +0.08(+0.62%) |
Sep 07, 2022 | 12.85 | 12.91 | 12.80 | 12.89 | 6,019 | +0.03(+0.23%) |
Sep 06, 2022 | 13.17 | 13.17 | 12.86 | 12.86 | 10,481 | -0.15(-1.15%) |
Sep 02, 2022 | 13.15 | 13.20 | 13.01 | 13.01 | 4,350 | -0.09(-0.69%) |
Sep 01, 2022 | 13.15 | 13.22 | 13.05 | 13.10 | 5,533 | -0.03(-0.23%) |
Aug 31, 2022 | 13.17 | 13.26 | 13.13 | 13.13 | 2,728 | +0.05(+0.38%) |
Aug 30, 2022 | 13.21 | 13.27 | 13.08 | 13.08 | 3,108 | +0.01(+0.08%) |
Aug 29, 2022 | 12.97 | 13.07 | 12.97 | 13.07 | 2,456 | -0.23(-1.73%) |
Aug 26, 2022 | 13.25 | 13.30 | 13.25 | 13.30 | 4,578 | -0.26(-1.92%) |
Aug 25, 2022 | 13.52 | 13.58 | 13.42 | 13.56 | 4,465 | -0.22(-1.60%) |
Aug 24, 2022 | 13.53 | 13.78 | 13.41 | 13.78 | 5,619 | +0.34(+2.53%) |
Aug 23, 2022 | 13.62 | 13.77 | 13.44 | 13.44 | 2,715 | -0.22(-1.61%) |
Aug 22, 2022 | 13.90 | 14.00 | 13.21 | 13.66 | 7,731 | -0.24(-1.73%) |
Aug 19, 2022 | 13.84 | 13.91 | 13.84 | 13.90 | 4,781 | -0.09(-0.64%) |
Aug 18, 2022 | 13.74 | 14.25 | 13.74 | 13.99 | 12,276 | +0.06(+0.43%) |
Aug 17, 2022 | 14.20 | 14.29 | 13.93 | 13.93 | 13,674 | -0.35(-2.45%) |
Aug 16, 2022 | 14.29 | 14.52 | 14.27 | 14.28 | 3,675 | -0.31(-2.12%) |
Aug 15, 2022 | 14.56 | 14.63 | 14.56 | 14.59 | 6,740 | -0.34(-2.28%) |
Aug 12, 2022 | 14.72 | 14.97 | 14.50 | 14.93 | 11,147 | +0.53(+3.68%) |
Aug 11, 2022 | 14.19 | 14.40 | 14.19 | 14.40 | 2,814 | -0.27(-1.84%) |
Aug 10, 2022 | 14.19 | 14.95 | 14.19 | 14.67 | 12,380 | +0.82(+5.92%) |
Aug 09, 2022 | 14.21 | 14.22 | 13.69 | 13.85 | 8,949 | -0.50(-3.48%) |
Aug 08, 2022 | 14.83 | 14.83 | 14.35 | 14.35 | 5,450 | -0.27(-1.85%) |
Aug 05, 2022 | 15.20 | 15.40 | 14.62 | 14.62 | 5,641 | -0.21(-1.42%) |
Aug 04, 2022 | 15.00 | 15.00 | 14.83 | 14.83 | 3,492 | -0.02(-0.13%) |
Aug 03, 2022 | 14.63 | 14.95 | 14.33 | 14.85 | 4,803 | +0.04(+0.27%) |
Aug 02, 2022 | 15.27 | 15.27 | 14.69 | 14.81 | 3,613 | -0.28(-1.86%) |