Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.08 | 14.22 | 14.08 | 14.22 | 7,343 | +0.05(+0.36%) |
Oct 28, 2022 | 14.48 | 14.52 | 14.08 | 14.17 | 16,054 | -0.31(-2.11%) |
Oct 27, 2022 | 14.53 | 14.53 | 14.32 | 14.47 | 56,033 | -0.10(-0.65%) |
Oct 26, 2022 | 14.48 | 14.58 | 14.27 | 14.57 | 17,044 | +0.09(+0.59%) |
Oct 25, 2022 | 14.87 | 14.95 | 14.45 | 14.48 | 43,085 | -0.60(-3.98%) |
Oct 24, 2022 | 15.30 | 15.34 | 15.05 | 15.08 | 30,751 | -0.26(-1.71%) |
Oct 21, 2022 | 15.69 | 15.69 | 15.33 | 15.35 | 73,611 | -0.36(-2.27%) |
Oct 20, 2022 | 15.51 | 15.70 | 15.26 | 15.70 | 16,641 | +0.29(+1.85%) |
Oct 19, 2022 | 15.26 | 15.60 | 15.25 | 15.42 | 11,495 | +0.35(+2.34%) |
Oct 18, 2022 | 14.93 | 15.18 | 14.85 | 15.07 | 11,525 | -0.22(-1.43%) |
Oct 17, 2022 | 15.35 | 15.43 | 15.27 | 15.29 | 22,053 | -0.34(-2.20%) |
Oct 14, 2022 | 15.20 | 15.66 | 15.12 | 15.63 | 53,313 | +0.42(+2.76%) |
Oct 13, 2022 | 15.82 | 15.90 | 15.10 | 15.21 | 20,195 | -0.24(-1.54%) |
Oct 12, 2022 | 15.33 | 15.45 | 15.23 | 15.45 | 13,381 | +0.11(+0.75%) |
Oct 11, 2022 | 15.68 | 15.68 | 15.05 | 15.33 | 83,864 | -0.20(-1.29%) |
Oct 10, 2022 | 15.63 | 15.73 | 15.43 | 15.53 | 29,803 | +0.02(+0.12%) |
Oct 07, 2022 | 15.40 | 15.63 | 15.38 | 15.51 | 27,135 | +0.23(+1.50%) |
Oct 06, 2022 | 15.10 | 15.29 | 15.10 | 15.29 | 6,560 | +0.13(+0.88%) |
Oct 05, 2022 | 15.24 | 15.38 | 15.07 | 15.15 | 36,576 | +0.14(+0.95%) |
Oct 04, 2022 | 15.20 | 15.20 | 15.01 | 15.01 | 103,742 | -0.49(-3.14%) |
Oct 03, 2022 | 15.77 | 15.90 | 15.39 | 15.49 | 58,756 | -0.36(-2.28%) |
Sep 30, 2022 | 15.64 | 16.17 | 15.60 | 15.86 | 38,777 | +0.21(+1.34%) |
Sep 29, 2022 | 15.29 | 15.80 | 15.24 | 15.65 | 139,585 | +0.43(+2.82%) |
Sep 28, 2022 | 15.59 | 15.59 | 15.14 | 15.22 | 193,573 | -0.45(-2.86%) |
Sep 27, 2022 | 15.53 | 15.83 | 15.42 | 15.67 | 78,734 | -0.10(-0.67%) |
Sep 26, 2022 | 15.73 | 15.82 | 15.40 | 15.77 | 47,185 | +0.17(+1.10%) |
Sep 23, 2022 | 15.51 | 15.84 | 15.51 | 15.60 | 58,785 | +0.16(+1.05%) |
Sep 22, 2022 | 15.25 | 15.49 | 15.21 | 15.44 | 75,658 | +0.24(+1.57%) |
Sep 21, 2022 | 15.05 | 15.20 | 14.78 | 15.20 | 168,308 | +0.16(+1.08%) |
Sep 20, 2022 | 14.91 | 15.14 | 14.91 | 15.04 | 39,081 | +0.35(+2.37%) |
Sep 19, 2022 | 14.97 | 14.97 | 14.66 | 14.69 | 58,920 | -0.07(-0.49%) |
Sep 16, 2022 | 15.04 | 15.06 | 14.75 | 14.76 | 71,808 | +0.01(+0.07%) |
Sep 15, 2022 | 14.87 | 14.87 | 14.54 | 14.75 | 12,442 | +0.03(+0.19%) |
Sep 14, 2022 | 14.67 | 14.88 | 14.57 | 14.72 | 17,696 | +0.13(+0.92%) |
Sep 13, 2022 | 14.31 | 14.64 | 14.21 | 14.59 | 104,752 | +0.70(+5.01%) |
Sep 12, 2022 | 13.89 | 13.99 | 13.76 | 13.89 | 30,844 | -0.12(-0.88%) |
Sep 09, 2022 | 14.23 | 14.23 | 13.96 | 14.02 | 54,125 | -0.31(-2.20%) |
Sep 08, 2022 | 14.48 | 14.52 | 14.32 | 14.33 | 21,789 | -0.05(-0.33%) |
Sep 07, 2022 | 14.91 | 14.93 | 14.31 | 14.38 | 71,025 | -0.53(-3.58%) |
Sep 06, 2022 | 14.73 | 15.04 | 14.73 | 14.91 | 48,980 | +0.05(+0.32%) |
Sep 02, 2022 | 14.46 | 14.91 | 14.46 | 14.87 | 19,959 | +0.22(+1.50%) |
Sep 01, 2022 | 14.81 | 14.99 | 14.65 | 14.65 | 155,059 | -0.07(-0.45%) |
Aug 31, 2022 | 14.59 | 14.77 | 14.48 | 14.71 | 52,666 | +0.21(+1.45%) |
Aug 30, 2022 | 14.44 | 14.61 | 14.36 | 14.50 | 95,415 | +0.01(+0.07%) |
Aug 29, 2022 | 14.57 | 14.62 | 14.32 | 14.49 | 85,654 | +0.09(+0.60%) |
Aug 26, 2022 | 14.06 | 14.41 | 13.95 | 14.41 | 117,421 | +0.48(+3.42%) |
Aug 25, 2022 | 14.05 | 14.24 | 13.91 | 13.93 | 9,731 | -0.11(-0.81%) |
Aug 24, 2022 | 14.01 | 14.13 | 13.93 | 14.05 | 20,997 | +0.13(+0.96%) |
Aug 23, 2022 | 13.84 | 13.94 | 13.79 | 13.91 | 13,936 | +0.03(+0.21%) |
Aug 22, 2022 | 13.89 | 13.94 | 13.78 | 13.88 | 133,763 | +0.26(+1.89%) |
Aug 19, 2022 | 13.63 | 13.69 | 13.44 | 13.63 | 21,634 | +0.10(+0.78%) |
Aug 18, 2022 | 13.60 | 13.64 | 13.49 | 13.52 | 17,631 | +0.04(+0.28%) |
Aug 17, 2022 | 13.58 | 13.61 | 13.44 | 13.48 | 35,928 | +0.12(+0.93%) |
Aug 16, 2022 | 13.84 | 13.84 | 13.14 | 13.36 | 66,908 | -0.49(-3.55%) |
Aug 15, 2022 | 14.10 | 14.10 | 13.84 | 13.85 | 17,179 | -0.11(-0.79%) |
Aug 12, 2022 | 14.16 | 14.16 | 13.95 | 13.96 | 7,536 | -0.16(-1.15%) |
Aug 11, 2022 | 14.11 | 14.14 | 13.98 | 14.12 | 31,670 | -0.20(-1.40%) |
Aug 10, 2022 | 14.27 | 14.38 | 14.17 | 14.32 | 13,249 | -0.28(-1.89%) |
Aug 09, 2022 | 14.41 | 14.64 | 14.41 | 14.60 | 17,277 | +0.33(+2.34%) |
Aug 08, 2022 | 14.46 | 14.46 | 13.96 | 14.26 | 51,011 | -0.42(-2.86%) |
Aug 05, 2022 | 14.76 | 14.90 | 14.68 | 14.68 | 88,277 | -0.02(-0.13%) |
Aug 04, 2022 | 14.67 | 14.72 | 14.55 | 14.70 | 18,446 | -0.02(-0.13%) |
Aug 03, 2022 | 14.82 | 14.91 | 14.65 | 14.72 | 31,691 | -0.30(-1.97%) |
Aug 02, 2022 | 14.96 | 15.02 | 14.88 | 15.02 | 7,846 | +0.21(+1.42%) |