Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.01 | 11.47 | 10.85 | 11.14 | 2,585,856 | +0.25(+2.30%) |
Oct 28, 2022 | 11.44 | 11.56 | 10.58 | 10.89 | 3,264,248 | -0.77(-6.61%) |
Oct 27, 2022 | 11.55 | 12.16 | 11.15 | 11.66 | 2,111,585 | -0.55(-4.49%) |
Oct 26, 2022 | 12.64 | 12.70 | 12.04 | 12.21 | 3,018,056 | -0.31(-2.45%) |
Oct 25, 2022 | 12.23 | 12.66 | 12.11 | 12.51 | 1,094,520 | +0.22(+1.81%) |
Oct 24, 2022 | 12.63 | 12.64 | 12.22 | 12.29 | 1,017,324 | -0.32(-2.50%) |
Oct 21, 2022 | 12.01 | 12.67 | 12.01 | 12.61 | 1,927,354 | +0.70(+5.85%) |
Oct 20, 2022 | 11.86 | 12.25 | 11.76 | 11.91 | 2,052,925 | +0.15(+1.26%) |
Oct 19, 2022 | 12.13 | 12.25 | 11.67 | 11.76 | 876,727 | -0.45(-3.65%) |
Oct 18, 2022 | 12.17 | 12.38 | 12.08 | 12.21 | 1,252,520 | +0.34(+2.90%) |
Oct 17, 2022 | 12.03 | 12.26 | 11.77 | 11.86 | 1,057,491 | +0.13(+1.11%) |
Oct 14, 2022 | 12.04 | 12.15 | 11.66 | 11.73 | 1,202,655 | -0.12(-1.02%) |
Oct 13, 2022 | 10.95 | 11.97 | 10.85 | 11.86 | 1,557,266 | +0.85(+7.76%) |
Oct 12, 2022 | 10.95 | 11.10 | 10.71 | 11.00 | 1,171,959 | +0.05(+0.42%) |
Oct 11, 2022 | 11.34 | 11.34 | 10.77 | 10.95 | 1,541,456 | -0.48(-4.22%) |
Oct 10, 2022 | 11.36 | 11.60 | 11.35 | 11.44 | 878,878 | +0.18(+1.57%) |
Oct 07, 2022 | 11.48 | 11.62 | 11.22 | 11.26 | 1,105,734 | -0.37(-3.19%) |
Oct 06, 2022 | 12.01 | 12.24 | 11.57 | 11.63 | 1,650,146 | -0.52(-4.28%) |
Oct 05, 2022 | 11.93 | 12.26 | 11.90 | 12.15 | 1,713,972 | -0.01(-0.08%) |
Oct 04, 2022 | 12.02 | 12.35 | 11.99 | 12.16 | 1,980,359 | +0.33(+2.83%) |
Oct 03, 2022 | 11.48 | 11.98 | 11.17 | 11.83 | 1,835,655 | +0.45(+4.00%) |
Sep 30, 2022 | 10.98 | 11.53 | 10.91 | 11.37 | 2,258,320 | +0.38(+3.46%) |
Sep 29, 2022 | 10.53 | 11.04 | 10.36 | 10.99 | 2,304,282 | +0.27(+2.51%) |
Sep 28, 2022 | 10.55 | 10.86 | 10.39 | 10.72 | 1,540,464 | +0.32(+3.03%) |
Sep 27, 2022 | 10.61 | 10.80 | 10.35 | 10.41 | 1,014,360 | -0.06(-0.62%) |
Sep 26, 2022 | 10.43 | 10.77 | 10.34 | 10.47 | 2,167,819 | -0.19(-1.83%) |
Sep 23, 2022 | 10.65 | 10.77 | 10.39 | 10.67 | 1,807,625 | -0.11(-1.03%) |
Sep 22, 2022 | 11.06 | 11.08 | 10.74 | 10.78 | 2,447,052 | -0.20(-1.78%) |
Sep 21, 2022 | 11.60 | 11.64 | 10.97 | 10.97 | 2,108,858 | -0.56(-4.83%) |
Sep 20, 2022 | 11.93 | 11.96 | 11.34 | 11.53 | 2,121,336 | -0.71(-5.84%) |
Sep 19, 2022 | 11.91 | 12.31 | 11.79 | 12.24 | 2,331,859 | -0.45(-3.58%) |
Sep 16, 2022 | 12.45 | 12.71 | 12.09 | 12.70 | 2,674,369 | -0.06(-0.44%) |
Sep 15, 2022 | 12.41 | 12.86 | 12.41 | 12.76 | 1,457,487 | +0.32(+2.54%) |
Sep 14, 2022 | 13.06 | 13.09 | 12.25 | 12.44 | 2,457,297 | -0.70(-5.30%) |
Sep 13, 2022 | 13.33 | 13.47 | 13.08 | 13.14 | 1,641,658 | -0.66(-4.78%) |
Sep 12, 2022 | 13.65 | 13.95 | 13.56 | 13.80 | 1,071,716 | +0.22(+1.64%) |
Sep 09, 2022 | 13.40 | 13.61 | 13.40 | 13.57 | 1,162,051 | +0.43(+3.25%) |
Sep 08, 2022 | 13.06 | 13.19 | 12.79 | 13.15 | 870,115 | -0.15(-1.12%) |
Sep 07, 2022 | 12.76 | 13.32 | 12.75 | 13.29 | 998,556 | +0.42(+3.24%) |
Sep 06, 2022 | 13.38 | 13.56 | 12.87 | 12.88 | 1,435,527 | -0.37(-2.80%) |
Sep 02, 2022 | 13.72 | 13.72 | 13.13 | 13.25 | 754,308 | -0.20(-1.45%) |
Sep 01, 2022 | 13.41 | 13.48 | 13.24 | 13.44 | 972,071 | -0.14(-1.02%) |
Aug 31, 2022 | 14.06 | 14.13 | 13.53 | 13.58 | 838,995 | -0.43(-3.05%) |
Aug 30, 2022 | 14.07 | 14.12 | 13.72 | 14.01 | 749,809 | -0.05(-0.33%) |
Aug 29, 2022 | 14.04 | 14.27 | 13.93 | 14.06 | 588,218 | -0.22(-1.56%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.20 | 14.28 | 592,409 | -0.53(-3.57%) |
Aug 25, 2022 | 14.36 | 14.82 | 14.31 | 14.81 | 696,137 | +0.62(+4.38%) |
Aug 24, 2022 | 14.32 | 14.47 | 14.11 | 14.19 | 533,667 | -0.18(-1.23%) |
Aug 23, 2022 | 13.97 | 14.44 | 13.93 | 14.36 | 708,556 | +0.42(+3.00%) |
Aug 22, 2022 | 13.90 | 14.14 | 13.77 | 13.94 | 1,079,980 | -0.19(-1.38%) |
Aug 19, 2022 | 15.15 | 15.21 | 14.02 | 14.14 | 1,628,217 | -1.14(-7.47%) |
Aug 18, 2022 | 14.81 | 15.36 | 14.75 | 15.28 | 907,037 | +0.54(+3.65%) |
Aug 17, 2022 | 14.99 | 14.99 | 14.58 | 14.74 | 916,516 | -0.51(-3.35%) |
Aug 16, 2022 | 14.84 | 15.27 | 14.67 | 15.25 | 1,156,981 | +0.29(+1.92%) |
Aug 15, 2022 | 14.60 | 14.98 | 14.36 | 14.96 | 990,537 | +0.06(+0.44%) |
Aug 12, 2022 | 14.67 | 14.93 | 14.45 | 14.90 | 1,141,267 | +0.26(+1.74%) |
Aug 11, 2022 | 14.30 | 14.83 | 14.30 | 14.64 | 900,457 | +0.53(+3.72%) |
Aug 10, 2022 | 14.16 | 14.35 | 14.07 | 14.12 | 948,121 | +0.40(+2.89%) |
Aug 09, 2022 | 14.08 | 14.08 | 13.61 | 13.72 | 940,103 | -0.35(-2.49%) |
Aug 08, 2022 | 14.48 | 14.66 | 14.07 | 14.07 | 855,453 | -0.18(-1.29%) |
Aug 05, 2022 | 14.05 | 14.41 | 13.98 | 14.26 | 1,151,577 | +0.15(+1.04%) |
Aug 04, 2022 | 14.53 | 14.55 | 14.09 | 14.11 | 874,706 | -0.34(-2.36%) |
Aug 03, 2022 | 14.38 | 14.52 | 14.14 | 14.45 | 799,196 | +0.16(+1.09%) |
Aug 02, 2022 | 14.43 | 14.60 | 14.20 | 14.29 | 1,179,745 | -0.09(-0.64%) |