Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.85 | 16.28 | 15.68 | 16.05 | 935,894 | +0.31(+1.97%) |
Oct 28, 2022 | 15.84 | 15.89 | 14.57 | 15.74 | 1,150,015 | -0.10(-0.63%) |
Oct 27, 2022 | 16.30 | 16.73 | 15.58 | 15.84 | 921,996 | -0.14(-0.88%) |
Oct 26, 2022 | 15.90 | 16.84 | 15.60 | 15.98 | 1,086,063 | +0.14(+0.88%) |
Oct 25, 2022 | 14.59 | 15.95 | 14.51 | 15.84 | 938,169 | +1.33(+9.17%) |
Oct 24, 2022 | 14.07 | 14.65 | 13.24 | 14.51 | 798,931 | +0.45(+3.20%) |
Oct 21, 2022 | 13.64 | 14.22 | 13.17 | 14.06 | 797,602 | +0.39(+2.85%) |
Oct 20, 2022 | 14.10 | 14.75 | 13.46 | 13.67 | 1,065,157 | -0.61(-4.27%) |
Oct 19, 2022 | 14.55 | 14.96 | 14.15 | 14.28 | 1,344,633 | -0.57(-3.84%) |
Oct 18, 2022 | 15.64 | 16.00 | 14.60 | 14.85 | 1,387,142 | -0.35(-2.30%) |
Oct 17, 2022 | 14.31 | 15.66 | 14.31 | 15.20 | 1,410,294 | +1.34(+9.67%) |
Oct 14, 2022 | 15.15 | 15.39 | 13.62 | 13.86 | 817,903 | -1.01(-6.79%) |
Oct 13, 2022 | 13.86 | 15.69 | 13.61 | 14.87 | 1,394,313 | +0.26(+1.78%) |
Oct 12, 2022 | 14.38 | 14.85 | 13.83 | 14.61 | 653,551 | +0.34(+2.38%) |
Oct 11, 2022 | 13.36 | 14.54 | 12.97 | 14.27 | 1,042,274 | +0.84(+6.25%) |
Oct 10, 2022 | 14.31 | 14.41 | 12.90 | 13.43 | 705,888 | -0.83(-5.82%) |
Oct 07, 2022 | 14.13 | 14.67 | 13.93 | 14.26 | 1,381,045 | -0.33(-2.26%) |
Oct 06, 2022 | 15.37 | 15.91 | 14.56 | 14.59 | 1,008,581 | -0.81(-5.26%) |
Oct 05, 2022 | 15.11 | 15.47 | 14.51 | 15.40 | 777,315 | -0.12(-0.77%) |
Oct 04, 2022 | 14.65 | 15.75 | 14.65 | 15.52 | 1,325,409 | +1.27(+8.91%) |
Oct 03, 2022 | 13.45 | 14.42 | 12.92 | 14.25 | 1,672,021 | +0.91(+6.82%) |
Sep 30, 2022 | 14.31 | 14.74 | 13.29 | 13.34 | 1,313,329 | -1.20(-8.25%) |
Sep 29, 2022 | 14.95 | 14.99 | 14.02 | 14.54 | 1,280,605 | -0.81(-5.28%) |
Sep 28, 2022 | 14.59 | 15.66 | 14.52 | 15.35 | 1,127,494 | +0.84(+5.79%) |
Sep 27, 2022 | 13.93 | 14.63 | 13.68 | 14.51 | 1,212,018 | +0.85(+6.22%) |
Sep 26, 2022 | 13.58 | 14.90 | 13.58 | 13.66 | 1,370,407 | +0.12(+0.89%) |
Sep 23, 2022 | 12.53 | 13.75 | 12.53 | 13.54 | 1,227,903 | +0.53(+4.07%) |
Sep 22, 2022 | 13.58 | 13.58 | 12.66 | 13.01 | 971,908 | -0.74(-5.38%) |
Sep 21, 2022 | 14.03 | 14.81 | 13.74 | 13.75 | 867,750 | -0.13(-0.94%) |
Sep 20, 2022 | 13.42 | 14.17 | 13.41 | 13.88 | 1,141,089 | +0.04(+0.29%) |
Sep 19, 2022 | 13.42 | 13.94 | 13.21 | 13.84 | 1,096,463 | +0.15(+1.10%) |
Sep 16, 2022 | 13.94 | 14.11 | 13.60 | 13.69 | 4,659,879 | -0.57(-4.00%) |
Sep 15, 2022 | 14.12 | 15.33 | 13.99 | 14.26 | 774,551 | -0.08(-0.56%) |
Sep 14, 2022 | 14.27 | 14.36 | 13.73 | 14.34 | 823,192 | +0.03(+0.21%) |
Sep 13, 2022 | 14.88 | 15.00 | 14.23 | 14.31 | 954,826 | -1.40(-8.91%) |
Sep 12, 2022 | 16.12 | 16.78 | 15.32 | 15.71 | 1,008,612 | -0.25(-1.57%) |
Sep 09, 2022 | 14.26 | 16.11 | 14.19 | 15.96 | 2,925,215 | +1.82(+12.87%) |
Sep 08, 2022 | 13.16 | 14.28 | 12.97 | 14.14 | 1,373,861 | +0.71(+5.29%) |
Sep 07, 2022 | 12.06 | 13.48 | 12.06 | 13.43 | 1,469,671 | +1.36(+11.27%) |
Sep 06, 2022 | 12.58 | 12.62 | 11.75 | 12.07 | 1,936,345 | -0.45(-3.59%) |
Sep 02, 2022 | 12.88 | 12.96 | 12.25 | 12.52 | 909,809 | -0.06(-0.48%) |
Sep 01, 2022 | 12.34 | 12.62 | 12.03 | 12.58 | 738,624 | +0.01(+0.08%) |
Aug 31, 2022 | 12.76 | 12.94 | 12.32 | 12.57 | 751,074 | -0.15(-1.18%) |
Aug 30, 2022 | 12.94 | 13.44 | 12.68 | 12.72 | 645,567 | -0.13(-1.01%) |
Aug 29, 2022 | 12.73 | 13.07 | 12.71 | 12.85 | 998,568 | -0.05(-0.39%) |
Aug 26, 2022 | 13.55 | 13.73 | 12.88 | 12.90 | 931,579 | -0.68(-5.01%) |
Aug 25, 2022 | 13.55 | 13.72 | 13.41 | 13.58 | 938,391 | +0.18(+1.34%) |
Aug 24, 2022 | 12.99 | 13.55 | 12.99 | 13.40 | 1,110,371 | +0.46(+3.55%) |
Aug 23, 2022 | 12.94 | 13.26 | 12.77 | 12.94 | 1,159,020 | +0.07(+0.54%) |
Aug 22, 2022 | 13.47 | 13.50 | 12.44 | 12.87 | 2,074,522 | -0.92(-6.67%) |
Aug 19, 2022 | 15.76 | 15.83 | 13.73 | 13.79 | 2,594,072 | -2.46(-15.14%) |
Aug 18, 2022 | 16.53 | 16.53 | 15.83 | 16.25 | 845,264 | -0.37(-2.23%) |
Aug 17, 2022 | 17.79 | 17.79 | 16.55 | 16.62 | 1,239,052 | -1.30(-7.25%) |
Aug 16, 2022 | 16.75 | 18.61 | 16.28 | 17.92 | 3,028,488 | +1.17(+6.99%) |
Aug 15, 2022 | 16.96 | 17.04 | 16.18 | 16.75 | 1,260,527 | -0.47(-2.73%) |
Aug 12, 2022 | 17.00 | 17.49 | 16.55 | 17.22 | 2,240,539 | +0.32(+1.89%) |
Aug 11, 2022 | 15.51 | 18.46 | 15.25 | 16.90 | 6,724,019 | +2.72(+19.18%) |
Aug 10, 2022 | 13.50 | 14.58 | 13.50 | 14.18 | 2,374,103 | +0.96(+7.26%) |
Aug 09, 2022 | 13.74 | 13.85 | 13.00 | 13.22 | 2,585,533 | -0.48(-3.50%) |
Aug 08, 2022 | 12.61 | 14.11 | 12.57 | 13.70 | 1,981,445 | +1.27(+10.22%) |
Aug 05, 2022 | 12.36 | 13.02 | 12.27 | 12.43 | 1,742,816 | -0.18(-1.43%) |
Aug 04, 2022 | 12.88 | 13.22 | 12.60 | 12.61 | 1,053,203 | -0.19(-1.48%) |
Aug 03, 2022 | 12.13 | 12.86 | 12.09 | 12.80 | 2,097,747 | +0.80(+6.67%) |
Aug 02, 2022 | 11.60 | 12.08 | 11.54 | 12.00 | 830,377 | +0.13(+1.10%) |