Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.15 | 17.56 | 17.06 | 17.44 | 374,707 | +0.09(+0.52%) |
Oct 28, 2022 | 17.07 | 17.42 | 16.66 | 17.35 | 404,115 | +0.11(+0.64%) |
Oct 27, 2022 | 17.52 | 17.67 | 17.03 | 17.24 | 267,984 | -0.22(-1.26%) |
Oct 26, 2022 | 17.06 | 17.88 | 16.81 | 17.46 | 384,577 | +0.58(+3.44%) |
Oct 25, 2022 | 16.90 | 17.12 | 16.59 | 16.88 | 426,893 | -0.27(-1.57%) |
Oct 24, 2022 | 17.06 | 17.23 | 16.74 | 17.15 | 406,587 | -0.14(-0.81%) |
Oct 21, 2022 | 16.27 | 17.41 | 15.86 | 17.29 | 340,581 | +1.18(+7.32%) |
Oct 20, 2022 | 15.42 | 16.55 | 15.42 | 16.11 | 481,122 | +0.51(+3.27%) |
Oct 19, 2022 | 15.63 | 15.93 | 15.33 | 15.60 | 387,014 | -0.10(-0.64%) |
Oct 18, 2022 | 16.16 | 16.68 | 15.43 | 15.70 | 477,570 | -0.35(-2.18%) |
Oct 17, 2022 | 15.37 | 16.27 | 15.30 | 16.05 | 471,868 | +1.24(+8.37%) |
Oct 14, 2022 | 16.60 | 16.60 | 14.79 | 14.81 | 537,546 | -1.73(-10.46%) |
Oct 13, 2022 | 15.82 | 16.81 | 15.29 | 16.54 | 578,811 | +0.11(+0.67%) |
Oct 12, 2022 | 16.66 | 16.72 | 16.26 | 16.43 | 341,505 | -0.34(-2.03%) |
Oct 11, 2022 | 16.55 | 17.16 | 16.49 | 16.77 | 471,177 | +0.04(+0.24%) |
Oct 10, 2022 | 16.43 | 16.93 | 16.40 | 16.73 | 370,874 | +0.52(+3.21%) |
Oct 07, 2022 | 16.39 | 16.55 | 16.14 | 16.21 | 347,812 | -0.27(-1.64%) |
Oct 06, 2022 | 16.41 | 16.87 | 16.41 | 16.48 | 261,581 | -0.31(-1.85%) |
Oct 05, 2022 | 16.48 | 16.95 | 16.48 | 16.79 | 234,895 | -0.14(-0.83%) |
Oct 04, 2022 | 16.61 | 16.97 | 16.60 | 16.93 | 465,509 | +0.46(+2.79%) |
Oct 03, 2022 | 15.45 | 16.66 | 15.45 | 16.47 | 484,587 | +1.48(+9.87%) |
Sep 30, 2022 | 15.14 | 15.51 | 14.88 | 14.99 | 1,131,280 | -0.22(-1.45%) |
Sep 29, 2022 | 15.30 | 15.36 | 14.98 | 15.21 | 490,838 | -0.16(-1.04%) |
Sep 28, 2022 | 14.98 | 15.62 | 14.91 | 15.37 | 419,576 | +0.35(+2.33%) |
Sep 27, 2022 | 14.55 | 15.12 | 14.42 | 15.02 | 434,420 | +0.72(+5.03%) |
Sep 26, 2022 | 14.29 | 14.84 | 14.16 | 14.30 | 521,540 | -0.14(-0.97%) |
Sep 23, 2022 | 14.32 | 14.55 | 14.09 | 14.44 | 502,599 | -0.38(-2.56%) |
Sep 22, 2022 | 15.16 | 15.40 | 14.80 | 14.82 | 360,040 | -0.03(-0.20%) |
Sep 21, 2022 | 15.08 | 15.32 | 14.76 | 14.85 | 503,002 | -0.12(-0.80%) |
Sep 20, 2022 | 15.58 | 15.62 | 14.82 | 14.97 | 380,203 | -0.96(-6.03%) |
Sep 19, 2022 | 14.70 | 16.09 | 14.70 | 15.93 | 525,818 | +0.82(+5.43%) |
Sep 16, 2022 | 15.24 | 15.83 | 14.92 | 15.11 | 2,026,393 | -0.38(-2.45%) |
Sep 15, 2022 | 15.58 | 16.16 | 15.46 | 15.49 | 571,719 | -0.03(-0.19%) |
Sep 14, 2022 | 16.01 | 16.26 | 15.35 | 15.52 | 552,632 | -0.85(-5.19%) |
Sep 13, 2022 | 16.43 | 16.99 | 16.31 | 16.37 | 483,977 | -0.67(-3.93%) |
Sep 12, 2022 | 16.80 | 17.45 | 16.72 | 17.04 | 657,709 | +0.78(+4.80%) |
Sep 09, 2022 | 15.50 | 16.29 | 15.50 | 16.26 | 338,004 | +1.03(+6.76%) |
Sep 08, 2022 | 14.71 | 15.35 | 14.71 | 15.23 | 380,097 | +0.39(+2.63%) |
Sep 07, 2022 | 14.92 | 15.14 | 14.40 | 14.84 | 512,890 | -0.28(-1.85%) |
Sep 06, 2022 | 15.05 | 15.45 | 14.96 | 15.12 | 448,613 | +0.13(+0.87%) |
Sep 02, 2022 | 15.20 | 15.55 | 14.78 | 14.99 | 535,309 | +0.10(+0.67%) |
Sep 01, 2022 | 14.98 | 15.10 | 14.69 | 14.89 | 370,253 | -0.45(-2.93%) |
Aug 31, 2022 | 15.52 | 15.64 | 15.20 | 15.34 | 288,413 | -0.30(-1.92%) |
Aug 30, 2022 | 16.34 | 16.46 | 15.44 | 15.64 | 423,279 | -0.73(-4.46%) |
Aug 29, 2022 | 16.15 | 16.90 | 16.14 | 16.37 | 262,849 | -0.08(-0.49%) |
Aug 26, 2022 | 16.64 | 17.02 | 16.36 | 16.45 | 291,536 | -0.11(-0.66%) |
Aug 25, 2022 | 15.86 | 16.58 | 15.86 | 16.56 | 303,580 | +0.68(+4.28%) |
Aug 24, 2022 | 15.81 | 16.00 | 15.67 | 15.88 | 241,235 | -0.15(-0.94%) |
Aug 23, 2022 | 15.91 | 16.59 | 15.91 | 16.03 | 325,801 | +0.37(+2.36%) |
Aug 22, 2022 | 15.86 | 15.92 | 15.50 | 15.66 | 374,527 | -0.44(-2.73%) |
Aug 19, 2022 | 16.63 | 16.71 | 16.08 | 16.10 | 399,458 | -0.79(-4.68%) |
Aug 18, 2022 | 16.94 | 17.12 | 16.79 | 16.89 | 230,929 | +0.18(+1.08%) |
Aug 17, 2022 | 17.00 | 17.07 | 16.65 | 16.71 | 330,726 | -0.56(-3.24%) |
Aug 16, 2022 | 17.59 | 17.72 | 17.17 | 17.27 | 303,008 | -0.02(-0.12%) |
Aug 15, 2022 | 17.36 | 17.37 | 16.80 | 17.29 | 382,967 | -0.35(-1.98%) |
Aug 12, 2022 | 17.40 | 18.05 | 17.29 | 17.64 | 444,317 | +0.30(+1.73%) |
Aug 11, 2022 | 17.36 | 18.11 | 17.33 | 17.34 | 449,719 | +0.23(+1.34%) |
Aug 10, 2022 | 17.22 | 17.42 | 16.93 | 17.11 | 437,747 | +0.24(+1.42%) |
Aug 09, 2022 | 16.69 | 16.95 | 16.50 | 16.87 | 392,203 | +0.18(+1.08%) |
Aug 08, 2022 | 17.21 | 17.68 | 16.43 | 16.69 | 451,783 | +0.12(+0.72%) |
Aug 05, 2022 | 16.48 | 17.40 | 16.31 | 16.57 | 741,708 | -0.69(-4.00%) |
Aug 04, 2022 | 16.82 | 17.57 | 16.63 | 17.26 | 709,512 | +0.20(+1.17%) |
Aug 03, 2022 | 16.50 | 17.38 | 16.34 | 17.06 | 766,875 | +0.78(+4.79%) |
Aug 02, 2022 | 17.88 | 18.22 | 16.16 | 16.28 | 1,840,083 | -3.44(-17.44%) |