Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.30 | 12.46 | 12.29 | 12.38 | 14,969 | -0.39(-3.09%) |
Oct 28, 2022 | 12.30 | 12.80 | 12.30 | 12.77 | 46,244 | +0.38(+3.03%) |
Oct 27, 2022 | 12.64 | 12.86 | 12.38 | 12.39 | 39,089 | -0.33(-2.57%) |
Oct 26, 2022 | 12.32 | 12.99 | 12.32 | 12.72 | 39,678 | +0.41(+3.36%) |
Oct 25, 2022 | 11.71 | 12.37 | 11.71 | 12.31 | 45,586 | +0.83(+7.21%) |
Oct 24, 2022 | 11.34 | 11.67 | 11.31 | 11.48 | 43,699 | +0.27(+2.40%) |
Oct 21, 2022 | 10.39 | 11.32 | 10.33 | 11.21 | 37,366 | +0.50(+4.67%) |
Oct 20, 2022 | 10.76 | 11.06 | 10.61 | 10.71 | 39,656 | -0.07(-0.63%) |
Oct 19, 2022 | 10.91 | 10.98 | 10.54 | 10.78 | 29,286 | -0.56(-4.92%) |
Oct 18, 2022 | 11.60 | 11.60 | 11.08 | 11.34 | 69,234 | +0.41(+3.79%) |
Oct 17, 2022 | 10.81 | 11.11 | 10.81 | 10.92 | 44,604 | +1.00(+10.09%) |
Oct 14, 2022 | 10.61 | 10.78 | 9.921 | 9.921 | 98,301 | -0.52(-4.98%) |
Oct 13, 2022 | 9.190 | 10.49 | 9.101 | 10.44 | 118,809 | +0.82(+8.50%) |
Oct 12, 2022 | 9.594 | 9.734 | 9.577 | 9.623 | 49,538 | -0.07(-0.70%) |
Oct 11, 2022 | 9.825 | 10.20 | 9.575 | 9.690 | 40,888 | -0.35(-3.45%) |
Oct 10, 2022 | 10.28 | 10.33 | 9.912 | 10.04 | 41,961 | -0.17(-1.70%) |
Oct 07, 2022 | 10.53 | 10.57 | 10.08 | 10.21 | 50,477 | -0.64(-5.86%) |
Oct 06, 2022 | 11.09 | 11.18 | 10.77 | 10.84 | 46,791 | -0.74(-6.40%) |
Oct 05, 2022 | 11.36 | 11.79 | 11.16 | 11.59 | 81,926 | -0.47(-3.91%) |
Oct 04, 2022 | 11.70 | 12.17 | 11.70 | 12.06 | 139,689 | +1.43(+13.50%) |
Oct 03, 2022 | 10.27 | 10.90 | 10.21 | 10.62 | 71,193 | +0.64(+6.46%) |
Sep 30, 2022 | 9.892 | 10.43 | 9.892 | 9.979 | 40,614 | +0.06(+0.58%) |
Sep 29, 2022 | 9.738 | 10.01 | 9.469 | 9.921 | 62,533 | -0.45(-4.36%) |
Sep 28, 2022 | 9.604 | 10.47 | 9.440 | 10.37 | 175,252 | +0.74(+7.69%) |
Sep 27, 2022 | 9.979 | 10.12 | 9.404 | 9.632 | 97,315 | -0.11(-1.09%) |
Sep 26, 2022 | 10.03 | 10.24 | 9.671 | 9.738 | 53,711 | -0.56(-5.42%) |
Sep 23, 2022 | 10.74 | 10.82 | 10.11 | 10.30 | 72,659 | -1.39(-11.86%) |
Sep 22, 2022 | 12.03 | 12.03 | 11.51 | 11.68 | 240,742 | -0.23(-1.94%) |
Sep 21, 2022 | 12.39 | 12.66 | 11.90 | 11.91 | 25,835 | -0.44(-3.58%) |
Sep 20, 2022 | 12.50 | 12.85 | 12.09 | 12.36 | 47,364 | -0.87(-6.58%) |
Sep 19, 2022 | 12.45 | 13.39 | 12.38 | 13.23 | 54,559 | +0.12(+0.94%) |
Sep 16, 2022 | 13.07 | 13.38 | 12.85 | 13.10 | 54,677 | -0.37(-2.75%) |
Sep 15, 2022 | 13.62 | 13.93 | 13.45 | 13.47 | 14,069 | -0.44(-3.14%) |
Sep 14, 2022 | 13.78 | 14.03 | 13.74 | 13.91 | 9,460 | +0.06(+0.41%) |
Sep 13, 2022 | 14.76 | 14.93 | 13.85 | 13.85 | 32,841 | -1.73(-11.10%) |
Sep 12, 2022 | 15.59 | 16.00 | 15.42 | 15.58 | 71,802 | +0.87(+5.95%) |
Sep 09, 2022 | 14.43 | 15.04 | 14.43 | 14.71 | 85,433 | +1.14(+8.41%) |
Sep 08, 2022 | 13.23 | 13.75 | 13.07 | 13.57 | 25,820 | -0.01(-0.07%) |
Sep 07, 2022 | 12.96 | 13.75 | 12.96 | 13.58 | 59,546 | +0.13(+0.99%) |
Sep 06, 2022 | 13.48 | 13.59 | 13.11 | 13.45 | 19,276 | +0.49(+3.82%) |
Sep 02, 2022 | 13.68 | 14.15 | 12.93 | 12.95 | 32,759 | -0.28(-2.09%) |
Sep 01, 2022 | 13.31 | 13.35 | 12.84 | 13.23 | 32,322 | -0.69(-4.99%) |
Aug 31, 2022 | 14.29 | 14.65 | 13.92 | 13.92 | 8,222 | -0.62(-4.25%) |
Aug 30, 2022 | 14.91 | 14.98 | 14.19 | 14.54 | 50,485 | -0.10(-0.65%) |
Aug 29, 2022 | 14.61 | 14.84 | 14.43 | 14.63 | 9,885 | -0.05(-0.32%) |
Aug 26, 2022 | 15.99 | 16.03 | 14.60 | 14.68 | 18,988 | -1.29(-8.09%) |
Aug 25, 2022 | 15.65 | 15.98 | 15.65 | 15.97 | 5,992 | +0.35(+2.25%) |
Aug 24, 2022 | 15.27 | 15.71 | 15.27 | 15.62 | 9,479 | +0.20(+1.30%) |
Aug 23, 2022 | 15.42 | 15.80 | 15.38 | 15.42 | 5,942 | -0.05(-0.35%) |
Aug 22, 2022 | 15.89 | 15.89 | 15.41 | 15.48 | 28,873 | -1.14(-6.88%) |
Aug 19, 2022 | 16.94 | 16.94 | 16.50 | 16.62 | 32,024 | -0.66(-3.80%) |
Aug 18, 2022 | 17.52 | 17.52 | 17.19 | 17.28 | 72,064 | -0.29(-1.68%) |
Aug 17, 2022 | 17.51 | 17.59 | 17.31 | 17.57 | 55,500 | -0.58(-3.22%) |
Aug 16, 2022 | 18.00 | 18.19 | 17.94 | 18.16 | 4,576 | +0.09(+0.50%) |
Aug 15, 2022 | 17.93 | 18.27 | 17.91 | 18.07 | 11,755 | -0.49(-2.66%) |
Aug 12, 2022 | 18.31 | 18.58 | 18.12 | 18.56 | 6,708 | +0.14(+0.77%) |
Aug 11, 2022 | 18.66 | 18.74 | 18.26 | 18.42 | 25,412 | -0.02(-0.10%) |
Aug 10, 2022 | 18.25 | 18.60 | 18.22 | 18.44 | 41,035 | +1.18(+6.83%) |
Aug 09, 2022 | 17.46 | 17.51 | 17.21 | 17.26 | 5,259 | -0.31(-1.78%) |
Aug 08, 2022 | 17.76 | 17.95 | 17.37 | 17.57 | 11,639 | +0.24(+1.37%) |
Aug 05, 2022 | 17.08 | 17.50 | 16.99 | 17.33 | 12,917 | -0.47(-2.62%) |
Aug 04, 2022 | 17.69 | 17.88 | 17.55 | 17.80 | 27,614 | +0.37(+2.13%) |
Aug 03, 2022 | 17.30 | 17.53 | 17.09 | 17.43 | 13,044 | +0.45(+2.63%) |
Aug 02, 2022 | 17.36 | 17.42 | 16.98 | 16.98 | 15,393 | -0.74(-4.18%) |