Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.54 | 14.05 | 13.43 | 13.90 | 963,117 | +0.38(+2.85%) |
Oct 28, 2022 | 13.10 | 13.51 | 13.02 | 13.51 | 1,009,313 | +0.45(+3.48%) |
Oct 27, 2022 | 12.88 | 13.31 | 12.74 | 13.06 | 823,244 | +0.60(+4.81%) |
Oct 26, 2022 | 12.77 | 12.87 | 12.37 | 12.46 | 433,788 | -0.22(-1.76%) |
Oct 25, 2022 | 12.30 | 12.70 | 12.25 | 12.68 | 647,926 | +0.36(+2.93%) |
Oct 24, 2022 | 12.17 | 12.38 | 12.01 | 12.32 | 560,431 | +0.20(+1.65%) |
Oct 21, 2022 | 12.22 | 12.27 | 12.00 | 12.12 | 395,109 | +0.14(+1.16%) |
Oct 20, 2022 | 12.15 | 12.19 | 11.93 | 11.98 | 561,517 | -0.13(-1.08%) |
Oct 19, 2022 | 12.04 | 12.23 | 11.99 | 12.11 | 564,507 | +0.05(+0.45%) |
Oct 18, 2022 | 12.00 | 12.17 | 11.81 | 12.06 | 513,309 | +0.12(+0.97%) |
Oct 17, 2022 | 11.71 | 11.98 | 11.70 | 11.94 | 573,094 | +0.44(+3.81%) |
Oct 14, 2022 | 11.44 | 11.60 | 11.34 | 11.51 | 478,897 | +0.01(+0.07%) |
Oct 13, 2022 | 11.11 | 11.51 | 11.11 | 11.50 | 566,004 | +0.33(+2.96%) |
Oct 12, 2022 | 10.98 | 11.19 | 10.77 | 11.17 | 399,383 | +0.18(+1.61%) |
Oct 11, 2022 | 10.90 | 11.14 | 10.70 | 10.99 | 375,565 | +0.02(+0.14%) |
Oct 10, 2022 | 11.24 | 11.37 | 10.92 | 10.97 | 425,551 | -0.18(-1.65%) |
Oct 07, 2022 | 11.18 | 11.33 | 11.06 | 11.16 | 808,710 | +0.00(+0.00%) |
Oct 06, 2022 | 10.92 | 11.23 | 10.84 | 11.16 | 592,254 | +0.18(+1.61%) |
Oct 05, 2022 | 11.02 | 11.14 | 10.71 | 10.98 | 469,247 | -0.06(-0.56%) |
Oct 04, 2022 | 10.74 | 11.07 | 10.65 | 11.04 | 673,170 | +0.35(+3.24%) |
Oct 03, 2022 | 10.82 | 11.21 | 10.69 | 10.70 | 954,985 | +0.26(+2.50%) |
Sep 30, 2022 | 10.47 | 10.74 | 10.41 | 10.44 | 735,156 | -0.05(-0.44%) |
Sep 29, 2022 | 10.96 | 10.99 | 10.34 | 10.48 | 983,577 | -0.42(-3.88%) |
Sep 28, 2022 | 10.39 | 10.98 | 10.30 | 10.91 | 865,560 | +0.47(+4.49%) |
Sep 27, 2022 | 10.13 | 10.50 | 9.929 | 10.44 | 723,908 | +0.42(+4.22%) |
Sep 26, 2022 | 9.998 | 10.47 | 9.929 | 10.01 | 812,672 | -0.04(-0.38%) |
Sep 23, 2022 | 10.94 | 11.02 | 9.925 | 10.05 | 1,480,630 | -1.28(-11.27%) |
Sep 22, 2022 | 11.21 | 11.44 | 11.13 | 11.33 | 886,690 | +0.32(+2.86%) |
Sep 21, 2022 | 10.99 | 11.18 | 10.95 | 11.01 | 640,240 | +0.10(+0.92%) |
Sep 20, 2022 | 10.87 | 11.13 | 10.74 | 10.91 | 609,940 | -0.05(-0.49%) |
Sep 19, 2022 | 10.50 | 10.97 | 10.43 | 10.97 | 537,268 | +0.23(+2.15%) |
Sep 16, 2022 | 11.23 | 11.23 | 10.65 | 10.74 | 1,806,569 | -0.59(-5.23%) |
Sep 15, 2022 | 11.34 | 11.43 | 11.22 | 11.33 | 591,987 | -0.17(-1.47%) |
Sep 14, 2022 | 11.43 | 11.85 | 11.34 | 11.50 | 703,091 | +0.25(+2.19%) |
Sep 13, 2022 | 11.27 | 11.40 | 11.17 | 11.25 | 633,612 | -0.12(-1.01%) |
Sep 12, 2022 | 11.31 | 11.51 | 11.26 | 11.37 | 647,499 | +0.20(+1.79%) |
Sep 09, 2022 | 10.78 | 11.18 | 10.78 | 11.17 | 586,314 | +0.56(+5.29%) |
Sep 08, 2022 | 10.74 | 10.81 | 10.56 | 10.61 | 587,427 | -0.13(-1.22%) |
Sep 07, 2022 | 10.95 | 10.95 | 10.44 | 10.74 | 1,003,025 | -0.45(-4.05%) |
Sep 06, 2022 | 11.36 | 11.67 | 11.09 | 11.19 | 979,649 | -0.01(-0.07%) |
Sep 02, 2022 | 10.97 | 11.20 | 10.83 | 11.20 | 599,911 | +0.39(+3.63%) |
Sep 01, 2022 | 11.01 | 11.14 | 10.73 | 10.81 | 706,765 | -0.38(-3.44%) |
Aug 31, 2022 | 10.73 | 11.20 | 10.60 | 11.19 | 969,180 | +0.33(+3.05%) |
Aug 30, 2022 | 11.81 | 11.87 | 10.67 | 10.86 | 1,480,214 | -1.05(-8.79%) |
Aug 29, 2022 | 11.81 | 12.37 | 11.77 | 11.91 | 1,213,524 | +0.02(+0.19%) |
Aug 26, 2022 | 11.80 | 11.94 | 11.63 | 11.88 | 441,874 | +0.07(+0.59%) |
Aug 25, 2022 | 11.72 | 11.98 | 11.72 | 11.81 | 505,828 | +0.12(+1.05%) |
Aug 24, 2022 | 11.85 | 12.04 | 11.66 | 11.69 | 521,075 | -0.13(-1.11%) |
Aug 23, 2022 | 12.00 | 12.14 | 11.71 | 11.82 | 692,406 | -0.05(-0.45%) |
Aug 22, 2022 | 11.54 | 12.04 | 11.54 | 11.87 | 662,235 | +0.27(+2.32%) |
Aug 19, 2022 | 11.92 | 11.93 | 11.55 | 11.61 | 623,971 | -0.38(-3.21%) |
Aug 18, 2022 | 11.75 | 12.00 | 11.75 | 11.99 | 527,244 | +0.42(+3.59%) |
Aug 17, 2022 | 11.35 | 11.65 | 11.31 | 11.57 | 685,254 | +0.20(+1.76%) |
Aug 16, 2022 | 11.73 | 11.84 | 11.36 | 11.37 | 863,478 | -0.42(-3.59%) |
Aug 15, 2022 | 11.57 | 11.84 | 11.23 | 11.80 | 914,404 | -0.06(-0.52%) |
Aug 12, 2022 | 12.24 | 12.24 | 11.66 | 11.86 | 977,060 | -0.20(-1.66%) |
Aug 11, 2022 | 11.97 | 12.12 | 11.72 | 12.06 | 1,034,937 | +0.24(+2.02%) |
Aug 10, 2022 | 12.05 | 12.05 | 11.71 | 11.82 | 1,082,716 | -0.09(-0.73%) |
Aug 09, 2022 | 11.71 | 11.93 | 11.60 | 11.91 | 1,026,434 | +0.39(+3.39%) |
Aug 08, 2022 | 11.42 | 11.70 | 11.40 | 11.52 | 846,336 | +0.17(+1.47%) |
Aug 05, 2022 | 10.90 | 11.39 | 10.86 | 11.35 | 679,576 | +0.28(+2.55%) |
Aug 04, 2022 | 11.69 | 11.71 | 10.99 | 11.07 | 1,048,128 | -0.65(-5.55%) |
Aug 03, 2022 | 12.18 | 12.44 | 11.71 | 11.72 | 860,081 | -0.41(-3.40%) |
Aug 02, 2022 | 11.98 | 12.33 | 11.84 | 12.13 | 744,727 | +0.27(+2.25%) |