Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.66 | 12.69 | 12.61 | 12.61 | 2,373,660 | -0.11(-0.86%) |
Oct 28, 2022 | 12.71 | 12.74 | 12.65 | 12.72 | 1,977,733 | -0.13(-1.01%) |
Oct 27, 2022 | 12.83 | 12.87 | 12.79 | 12.85 | 1,335,364 | +0.00(+0.00%) |
Oct 26, 2022 | 12.82 | 12.91 | 12.82 | 12.85 | 2,235,078 | +0.09(+0.71%) |
Oct 25, 2022 | 12.76 | 12.84 | 12.76 | 12.76 | 943,930 | +0.02(+0.16%) |
Oct 24, 2022 | 12.73 | 12.77 | 12.69 | 12.74 | 1,346,767 | -0.02(-0.16%) |
Oct 21, 2022 | 12.62 | 12.79 | 12.58 | 12.76 | 1,494,351 | +0.20(+1.59%) |
Oct 20, 2022 | 12.58 | 12.68 | 12.52 | 12.56 | 1,516,509 | -0.01(-0.08%) |
Oct 19, 2022 | 12.63 | 12.64 | 12.54 | 12.57 | 2,036,167 | -0.18(-1.41%) |
Oct 18, 2022 | 12.81 | 12.82 | 12.71 | 12.75 | 2,398,665 | -0.01(-0.08%) |
Oct 17, 2022 | 12.85 | 12.90 | 12.74 | 12.76 | 909,634 | +0.05(+0.39%) |
Oct 14, 2022 | 12.82 | 12.83 | 12.68 | 12.71 | 2,241,699 | -0.17(-1.32%) |
Oct 13, 2022 | 12.78 | 12.98 | 12.73 | 12.88 | 2,143,005 | -0.11(-0.85%) |
Oct 12, 2022 | 12.95 | 13.04 | 12.92 | 12.99 | 1,127,435 | +0.06(+0.46%) |
Oct 11, 2022 | 12.91 | 13.04 | 12.87 | 12.93 | 3,243,491 | +0.01(+0.08%) |
Oct 10, 2022 | 12.99 | 13.00 | 12.89 | 12.92 | 917,802 | -0.20(-1.52%) |
Oct 07, 2022 | 13.22 | 13.24 | 13.11 | 13.12 | 1,636,442 | -0.17(-1.28%) |
Oct 06, 2022 | 13.29 | 13.33 | 13.23 | 13.29 | 1,055,751 | -0.02(-0.15%) |
Oct 05, 2022 | 13.25 | 13.35 | 13.18 | 13.31 | 1,733,640 | -0.08(-0.60%) |
Oct 04, 2022 | 13.20 | 13.41 | 13.19 | 13.39 | 2,159,959 | +0.25(+1.90%) |
Oct 03, 2022 | 12.91 | 13.17 | 12.86 | 13.14 | 3,541,106 | +0.34(+2.66%) |
Sep 30, 2022 | 12.85 | 12.93 | 12.80 | 12.80 | 1,659,177 | -0.01(-0.08%) |
Sep 29, 2022 | 12.76 | 12.86 | 12.70 | 12.81 | 3,399,003 | +0.00(+0.00%) |
Sep 28, 2022 | 12.69 | 12.86 | 12.66 | 12.81 | 3,495,815 | +0.27(+2.15%) |
Sep 27, 2022 | 12.60 | 12.63 | 12.52 | 12.54 | 1,551,860 | +0.02(+0.16%) |
Sep 26, 2022 | 12.71 | 12.75 | 12.50 | 12.52 | 3,139,719 | -0.22(-1.73%) |
Sep 23, 2022 | 12.83 | 12.83 | 12.70 | 12.74 | 2,699,322 | -0.22(-1.70%) |
Sep 22, 2022 | 13.02 | 13.03 | 12.92 | 12.96 | 1,705,950 | -0.02(-0.15%) |
Sep 21, 2022 | 12.97 | 13.09 | 12.83 | 12.98 | 2,173,926 | +0.06(+0.46%) |
Sep 20, 2022 | 12.93 | 12.93 | 12.86 | 12.92 | 1,935,944 | -0.08(-0.62%) |
Sep 19, 2022 | 12.94 | 13.02 | 12.93 | 13.00 | 3,626,250 | -0.01(-0.08%) |
Sep 16, 2022 | 12.93 | 13.06 | 12.88 | 13.01 | 2,222,904 | +0.08(+0.62%) |
Sep 15, 2022 | 13.11 | 13.17 | 12.91 | 12.93 | 2,123,019 | -0.28(-2.12%) |
Sep 14, 2022 | 13.25 | 13.32 | 13.18 | 13.21 | 1,240,964 | -0.04(-0.30%) |
Sep 13, 2022 | 13.25 | 13.31 | 13.22 | 13.25 | 1,566,619 | -0.18(-1.34%) |
Sep 12, 2022 | 13.46 | 13.52 | 13.42 | 13.43 | 1,168,375 | +0.06(+0.45%) |
Sep 09, 2022 | 13.35 | 13.40 | 13.33 | 13.37 | 1,106,981 | +0.08(+0.60%) |
Sep 08, 2022 | 13.36 | 13.37 | 13.27 | 13.29 | 1,035,525 | -0.09(-0.67%) |
Sep 07, 2022 | 13.23 | 13.39 | 13.20 | 13.38 | 1,469,639 | +0.17(+1.29%) |
Sep 06, 2022 | 13.32 | 13.34 | 13.21 | 13.21 | 2,181,506 | -0.11(-0.83%) |
Sep 02, 2022 | 13.31 | 13.40 | 13.31 | 13.32 | 1,629,714 | +0.09(+0.68%) |
Sep 01, 2022 | 13.24 | 13.26 | 13.15 | 13.23 | 2,575,971 | -0.10(-0.75%) |
Aug 31, 2022 | 13.35 | 13.44 | 13.33 | 13.33 | 1,221,439 | -0.09(-0.67%) |
Aug 30, 2022 | 13.50 | 13.50 | 13.39 | 13.42 | 1,822,224 | -0.11(-0.81%) |
Aug 29, 2022 | 13.52 | 13.59 | 13.50 | 13.53 | 1,240,186 | -0.02(-0.15%) |
Aug 26, 2022 | 13.65 | 13.69 | 13.51 | 13.55 | 1,000,710 | -0.16(-1.17%) |
Aug 25, 2022 | 13.73 | 13.75 | 13.68 | 13.71 | 1,722,590 | +0.05(+0.37%) |
Aug 24, 2022 | 13.63 | 13.70 | 13.59 | 13.66 | 886,610 | +0.03(+0.22%) |
Aug 23, 2022 | 13.54 | 13.69 | 13.54 | 13.63 | 1,738,527 | +0.09(+0.66%) |
Aug 22, 2022 | 13.51 | 13.55 | 13.50 | 13.54 | 909,687 | -0.08(-0.59%) |
Aug 19, 2022 | 13.67 | 13.68 | 13.60 | 13.62 | 898,614 | -0.10(-0.73%) |
Aug 18, 2022 | 13.76 | 13.80 | 13.68 | 13.72 | 1,057,187 | -0.03(-0.22%) |
Aug 17, 2022 | 13.86 | 13.86 | 13.72 | 13.75 | 2,121,922 | -0.12(-0.87%) |
Aug 16, 2022 | 13.90 | 13.91 | 13.84 | 13.87 | 1,733,529 | -0.04(-0.29%) |
Aug 15, 2022 | 13.95 | 13.95 | 13.88 | 13.91 | 1,292,696 | -0.18(-1.28%) |
Aug 12, 2022 | 14.04 | 14.11 | 13.99 | 14.09 | 1,539,991 | +0.12(+0.86%) |
Aug 11, 2022 | 14.06 | 14.09 | 13.94 | 13.97 | 1,368,989 | -0.04(-0.29%) |
Aug 10, 2022 | 14.06 | 14.11 | 14.00 | 14.01 | 1,892,572 | -0.03(-0.21%) |
Aug 09, 2022 | 14.08 | 14.10 | 14.02 | 14.04 | 1,145,752 | +0.05(+0.36%) |
Aug 08, 2022 | 13.95 | 14.00 | 13.94 | 13.99 | 1,203,508 | +0.11(+0.79%) |
Aug 05, 2022 | 13.87 | 13.92 | 13.84 | 13.88 | 1,145,603 | -0.17(-1.21%) |
Aug 04, 2022 | 13.91 | 14.05 | 13.89 | 14.05 | 2,394,307 | +0.23(+1.66%) |
Aug 03, 2022 | 13.88 | 13.88 | 13.75 | 13.82 | 1,722,673 | +0.03(+0.22%) |
Aug 02, 2022 | 13.98 | 14.00 | 13.79 | 13.79 | 1,614,343 | -0.09(-0.65%) |