Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.69 | 12.98 | 11.64 | 12.93 | 308,508 | +0.73(+5.98%) |
Oct 28, 2022 | 12.16 | 12.24 | 11.92 | 12.20 | 203,298 | -0.16(-1.29%) |
Oct 27, 2022 | 12.15 | 12.56 | 12.15 | 12.36 | 207,310 | +0.20(+1.64%) |
Oct 26, 2022 | 12.53 | 12.63 | 12.14 | 12.16 | 157,876 | -0.41(-3.26%) |
Oct 25, 2022 | 12.66 | 12.89 | 12.48 | 12.57 | 266,068 | -0.11(-0.87%) |
Oct 24, 2022 | 12.91 | 12.97 | 12.48 | 12.68 | 437,989 | -0.73(-5.44%) |
Oct 21, 2022 | 12.98 | 13.42 | 12.90 | 13.41 | 185,488 | +0.25(+1.90%) |
Oct 20, 2022 | 13.39 | 13.56 | 12.92 | 13.16 | 344,086 | -0.03(-0.23%) |
Oct 19, 2022 | 13.22 | 13.40 | 13.10 | 13.19 | 156,243 | -0.04(-0.30%) |
Oct 18, 2022 | 13.44 | 13.60 | 12.97 | 13.23 | 298,788 | +0.11(+0.84%) |
Oct 17, 2022 | 13.67 | 13.81 | 13.00 | 13.12 | 183,585 | -0.32(-2.38%) |
Oct 14, 2022 | 14.36 | 14.43 | 13.38 | 13.44 | 538,554 | -0.65(-4.61%) |
Oct 13, 2022 | 12.55 | 14.51 | 12.50 | 14.09 | 937,583 | +1.48(+11.74%) |
Oct 12, 2022 | 12.69 | 12.90 | 12.33 | 12.61 | 283,954 | -0.15(-1.18%) |
Oct 11, 2022 | 11.81 | 13.14 | 11.74 | 12.76 | 896,974 | +2.02(+18.81%) |
Oct 10, 2022 | 10.70 | 10.88 | 10.67 | 10.74 | 111,399 | +0.15(+1.42%) |
Oct 07, 2022 | 10.79 | 10.92 | 10.45 | 10.59 | 389,465 | -0.25(-2.31%) |
Oct 06, 2022 | 10.76 | 10.96 | 10.73 | 10.84 | 132,253 | +0.06(+0.56%) |
Oct 05, 2022 | 10.73 | 10.90 | 10.45 | 10.78 | 156,610 | -0.04(-0.37%) |
Oct 04, 2022 | 10.99 | 11.07 | 10.65 | 10.82 | 344,768 | +0.22(+2.08%) |
Oct 03, 2022 | 10.30 | 10.70 | 10.20 | 10.60 | 150,540 | +0.86(+8.83%) |
Sep 30, 2022 | 9.550 | 9.990 | 9.540 | 9.740 | 192,259 | +0.07(+0.72%) |
Sep 29, 2022 | 9.850 | 9.850 | 9.420 | 9.670 | 243,097 | -0.40(-3.97%) |
Sep 28, 2022 | 10.16 | 10.38 | 10.02 | 10.07 | 297,611 | -0.08(-0.79%) |
Sep 27, 2022 | 10.35 | 10.44 | 10.09 | 10.15 | 125,265 | -0.06(-0.59%) |
Sep 26, 2022 | 10.70 | 10.79 | 10.20 | 10.21 | 230,776 | -0.71(-6.50%) |
Sep 23, 2022 | 11.22 | 11.25 | 10.79 | 10.92 | 342,191 | -0.70(-6.02%) |
Sep 22, 2022 | 11.41 | 11.70 | 11.24 | 11.62 | 322,576 | +0.38(+3.38%) |
Sep 21, 2022 | 11.55 | 11.55 | 11.21 | 11.24 | 158,536 | -0.21(-1.83%) |
Sep 20, 2022 | 11.35 | 11.66 | 11.28 | 11.45 | 172,367 | -0.04(-0.35%) |
Sep 19, 2022 | 10.69 | 11.56 | 10.66 | 11.49 | 251,763 | +0.55(+5.03%) |
Sep 16, 2022 | 10.85 | 10.95 | 10.72 | 10.94 | 251,618 | +0.00(+0.00%) |
Sep 15, 2022 | 11.31 | 11.39 | 10.92 | 10.94 | 164,544 | -0.21(-1.88%) |
Sep 14, 2022 | 11.38 | 11.57 | 11.14 | 11.15 | 193,688 | -0.35(-3.04%) |
Sep 13, 2022 | 11.85 | 12.01 | 11.48 | 11.50 | 169,589 | -0.66(-5.43%) |
Sep 12, 2022 | 12.37 | 12.49 | 12.13 | 12.16 | 179,176 | +0.09(+0.75%) |
Sep 09, 2022 | 11.81 | 12.16 | 11.79 | 12.07 | 260,949 | +0.26(+2.20%) |
Sep 08, 2022 | 12.01 | 12.07 | 11.70 | 11.81 | 195,207 | -0.49(-3.98%) |
Sep 07, 2022 | 12.26 | 12.34 | 11.87 | 12.30 | 121,481 | +0.12(+0.99%) |
Sep 06, 2022 | 12.79 | 12.79 | 12.06 | 12.18 | 164,457 | -0.35(-2.79%) |
Sep 02, 2022 | 12.48 | 12.69 | 12.29 | 12.53 | 314,428 | +0.95(+8.20%) |
Sep 01, 2022 | 11.72 | 11.72 | 11.41 | 11.58 | 283,599 | -0.24(-2.03%) |
Aug 31, 2022 | 12.33 | 12.44 | 11.81 | 11.82 | 516,453 | -0.77(-6.12%) |
Aug 30, 2022 | 13.31 | 13.31 | 12.56 | 12.59 | 263,326 | -0.50(-3.82%) |
Aug 29, 2022 | 12.80 | 13.23 | 12.80 | 13.09 | 134,778 | +0.25(+1.95%) |
Aug 26, 2022 | 13.10 | 13.20 | 12.81 | 12.84 | 110,072 | -0.18(-1.38%) |
Aug 25, 2022 | 13.07 | 13.19 | 12.93 | 13.02 | 156,664 | +0.08(+0.62%) |
Aug 24, 2022 | 12.85 | 13.08 | 12.81 | 12.94 | 110,584 | -0.07(-0.54%) |
Aug 23, 2022 | 12.88 | 13.18 | 12.88 | 13.01 | 130,139 | +0.22(+1.72%) |
Aug 22, 2022 | 12.82 | 12.86 | 12.65 | 12.79 | 106,499 | -0.25(-1.92%) |
Aug 19, 2022 | 13.16 | 13.20 | 12.95 | 13.04 | 135,740 | -0.27(-2.03%) |
Aug 18, 2022 | 13.44 | 13.55 | 13.20 | 13.31 | 119,978 | -0.04(-0.30%) |
Aug 17, 2022 | 13.35 | 13.42 | 13.21 | 13.35 | 149,247 | +0.01(+0.07%) |
Aug 16, 2022 | 13.34 | 13.45 | 13.26 | 13.34 | 209,086 | -0.18(-1.33%) |
Aug 15, 2022 | 13.49 | 13.65 | 13.37 | 13.52 | 231,403 | -0.72(-5.06%) |
Aug 12, 2022 | 14.36 | 14.59 | 14.10 | 14.24 | 266,300 | +0.44(+3.19%) |
Aug 11, 2022 | 14.14 | 14.19 | 13.71 | 13.80 | 337,892 | -0.64(-4.43%) |
Aug 10, 2022 | 14.64 | 14.76 | 14.40 | 14.44 | 178,616 | +0.26(+1.83%) |
Aug 09, 2022 | 14.10 | 14.20 | 13.98 | 14.18 | 119,606 | +0.17(+1.21%) |
Aug 08, 2022 | 13.79 | 14.12 | 13.79 | 14.01 | 119,339 | +0.34(+2.49%) |
Aug 05, 2022 | 13.05 | 13.79 | 13.04 | 13.67 | 176,598 | +0.60(+4.59%) |
Aug 04, 2022 | 12.92 | 13.37 | 12.82 | 13.07 | 181,521 | -0.04(-0.31%) |
Aug 03, 2022 | 13.24 | 13.44 | 13.06 | 13.11 | 138,671 | -0.07(-0.53%) |
Aug 02, 2022 | 13.25 | 13.37 | 12.98 | 13.18 | 197,307 | -0.25(-1.86%) |