Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.83 | 14.07 | 13.70 | 13.95 | 43,930 | +0.07(+0.52%) |
Oct 28, 2022 | 12.90 | 14.16 | 12.90 | 13.88 | 71,214 | +1.01(+7.83%) |
Oct 27, 2022 | 13.42 | 13.69 | 12.61 | 12.87 | 78,845 | -0.49(-3.68%) |
Oct 26, 2022 | 13.03 | 13.57 | 12.80 | 13.37 | 115,036 | +0.26(+2.00%) |
Oct 25, 2022 | 12.60 | 13.34 | 12.60 | 13.10 | 59,614 | +0.60(+4.76%) |
Oct 24, 2022 | 12.08 | 12.53 | 12.06 | 12.51 | 55,885 | +0.31(+2.54%) |
Oct 21, 2022 | 12.28 | 12.35 | 12.08 | 12.20 | 126,926 | +0.02(+0.20%) |
Oct 20, 2022 | 12.42 | 12.48 | 12.15 | 12.18 | 62,357 | -0.21(-1.67%) |
Oct 19, 2022 | 12.75 | 12.75 | 12.28 | 12.38 | 105,606 | -0.48(-3.77%) |
Oct 18, 2022 | 13.12 | 13.34 | 12.80 | 12.87 | 62,663 | +0.03(+0.25%) |
Oct 17, 2022 | 12.98 | 13.22 | 12.68 | 12.83 | 56,811 | +0.03(+0.25%) |
Oct 14, 2022 | 13.07 | 13.38 | 12.76 | 12.80 | 34,823 | -0.23(-1.77%) |
Oct 13, 2022 | 12.12 | 13.14 | 12.02 | 13.03 | 66,039 | +0.75(+6.08%) |
Oct 12, 2022 | 12.38 | 12.56 | 11.91 | 12.29 | 53,200 | -0.17(-1.34%) |
Oct 11, 2022 | 11.91 | 12.49 | 11.75 | 12.45 | 114,349 | +0.66(+5.59%) |
Oct 10, 2022 | 12.31 | 12.49 | 11.78 | 11.79 | 62,111 | -0.67(-5.35%) |
Oct 07, 2022 | 11.91 | 12.70 | 11.91 | 12.46 | 126,039 | +0.59(+4.95%) |
Oct 06, 2022 | 12.14 | 12.14 | 11.61 | 11.87 | 84,528 | -0.37(-2.98%) |
Oct 05, 2022 | 12.86 | 12.86 | 11.93 | 12.24 | 65,691 | -0.61(-4.76%) |
Oct 04, 2022 | 12.36 | 13.06 | 12.36 | 12.85 | 101,147 | +0.61(+5.00%) |
Oct 03, 2022 | 11.88 | 12.46 | 11.25 | 12.24 | 148,199 | +0.34(+2.87%) |
Sep 30, 2022 | 12.41 | 12.70 | 11.84 | 11.90 | 245,170 | -0.56(-4.46%) |
Sep 29, 2022 | 13.24 | 13.24 | 11.93 | 12.45 | 109,115 | -0.84(-6.33%) |
Sep 28, 2022 | 13.31 | 13.60 | 13.00 | 13.30 | 111,587 | +0.15(+1.15%) |
Sep 27, 2022 | 13.80 | 13.80 | 13.10 | 13.14 | 62,614 | -0.25(-1.84%) |
Sep 26, 2022 | 14.14 | 14.23 | 13.19 | 13.39 | 91,987 | -1.05(-7.26%) |
Sep 23, 2022 | 15.42 | 15.42 | 14.31 | 14.44 | 117,769 | -1.08(-6.96%) |
Sep 22, 2022 | 15.44 | 15.57 | 14.79 | 15.52 | 93,353 | +0.12(+0.77%) |
Sep 21, 2022 | 15.67 | 15.78 | 15.40 | 15.40 | 37,437 | -0.18(-1.17%) |
Sep 20, 2022 | 15.45 | 15.82 | 15.36 | 15.58 | 52,308 | +0.02(+0.10%) |
Sep 19, 2022 | 15.68 | 15.84 | 15.42 | 15.57 | 79,302 | -0.35(-2.20%) |
Sep 16, 2022 | 15.71 | 15.96 | 15.27 | 15.92 | 148,714 | +0.10(+0.65%) |
Sep 15, 2022 | 16.11 | 16.25 | 15.77 | 15.81 | 42,664 | -0.32(-1.97%) |
Sep 14, 2022 | 16.23 | 16.29 | 15.65 | 16.13 | 94,274 | +0.16(+0.99%) |
Sep 13, 2022 | 16.47 | 16.47 | 15.91 | 15.97 | 76,479 | -0.82(-4.89%) |
Sep 12, 2022 | 16.34 | 16.95 | 16.33 | 16.79 | 92,370 | +0.50(+3.09%) |
Sep 09, 2022 | 16.38 | 16.38 | 16.10 | 16.29 | 50,869 | +0.33(+2.09%) |
Sep 08, 2022 | 16.00 | 16.24 | 15.88 | 15.96 | 33,580 | -0.09(-0.58%) |
Sep 07, 2022 | 15.62 | 16.17 | 15.62 | 16.05 | 34,605 | +0.41(+2.63%) |
Sep 06, 2022 | 15.67 | 15.72 | 15.58 | 15.64 | 30,392 | -0.02(-0.15%) |
Sep 02, 2022 | 15.82 | 16.02 | 15.61 | 15.66 | 32,014 | -0.12(-0.74%) |
Sep 01, 2022 | 15.93 | 15.93 | 15.63 | 15.78 | 64,805 | -0.12(-0.78%) |
Aug 31, 2022 | 16.12 | 16.26 | 15.81 | 15.90 | 60,526 | -0.25(-1.54%) |
Aug 30, 2022 | 16.53 | 16.69 | 16.08 | 16.15 | 48,490 | -0.36(-2.21%) |
Aug 29, 2022 | 16.74 | 16.81 | 16.41 | 16.51 | 45,917 | -0.23(-1.39%) |
Aug 26, 2022 | 16.99 | 17.07 | 16.74 | 16.75 | 28,643 | -0.12(-0.69%) |
Aug 25, 2022 | 16.82 | 17.18 | 16.62 | 16.86 | 37,401 | +0.17(+1.02%) |
Aug 24, 2022 | 16.61 | 17.72 | 16.39 | 16.69 | 85,408 | +0.05(+0.28%) |
Aug 23, 2022 | 16.51 | 16.77 | 16.41 | 16.65 | 27,488 | +0.19(+1.18%) |
Aug 22, 2022 | 16.41 | 16.79 | 16.29 | 16.45 | 39,555 | -0.13(-0.79%) |
Aug 19, 2022 | 16.69 | 16.91 | 16.35 | 16.58 | 34,468 | -0.15(-0.93%) |
Aug 18, 2022 | 16.87 | 16.94 | 16.46 | 16.74 | 46,044 | -0.01(-0.05%) |
Aug 17, 2022 | 16.87 | 16.97 | 16.66 | 16.75 | 46,476 | -0.09(-0.55%) |
Aug 16, 2022 | 16.65 | 16.94 | 16.58 | 16.84 | 42,744 | +0.16(+0.98%) |
Aug 15, 2022 | 16.86 | 16.93 | 16.65 | 16.68 | 52,896 | -0.21(-1.24%) |
Aug 12, 2022 | 16.72 | 16.92 | 16.62 | 16.89 | 43,613 | +0.30(+1.82%) |
Aug 11, 2022 | 16.37 | 16.84 | 16.37 | 16.58 | 47,828 | +0.26(+1.61%) |
Aug 10, 2022 | 16.28 | 16.73 | 16.20 | 16.32 | 68,851 | +0.21(+1.30%) |
Aug 09, 2022 | 16.02 | 16.25 | 15.89 | 16.11 | 66,403 | +0.12(+0.78%) |
Aug 08, 2022 | 15.85 | 16.17 | 15.64 | 15.99 | 136,916 | +0.03(+0.19%) |
Aug 05, 2022 | 15.94 | 16.13 | 15.82 | 15.96 | 54,302 | -0.26(-1.62%) |
Aug 04, 2022 | 16.21 | 16.48 | 15.80 | 16.22 | 76,928 | +0.26(+1.60%) |
Aug 03, 2022 | 16.07 | 16.24 | 15.77 | 15.96 | 62,923 | -0.13(-0.82%) |
Aug 02, 2022 | 16.20 | 16.41 | 16.04 | 16.10 | 55,842 | -0.06(-0.38%) |