Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.26 | 13.43 | 13.20 | 13.27 | 1,932,848 | -0.08(-0.56%) |
Oct 28, 2022 | 13.22 | 13.40 | 13.15 | 13.35 | 1,066,889 | +0.12(+0.92%) |
Oct 27, 2022 | 13.34 | 13.52 | 13.20 | 13.23 | 704,383 | +0.05(+0.36%) |
Oct 26, 2022 | 13.39 | 13.43 | 13.14 | 13.18 | 706,282 | -0.08(-0.64%) |
Oct 25, 2022 | 12.76 | 13.35 | 12.76 | 13.26 | 799,084 | +0.54(+4.21%) |
Oct 24, 2022 | 12.73 | 12.77 | 12.53 | 12.73 | 1,032,071 | +0.10(+0.82%) |
Oct 21, 2022 | 12.33 | 12.66 | 12.21 | 12.62 | 1,063,628 | +0.36(+2.91%) |
Oct 20, 2022 | 12.52 | 12.62 | 12.16 | 12.27 | 1,437,931 | -0.27(-2.17%) |
Oct 19, 2022 | 12.79 | 12.95 | 12.50 | 12.54 | 997,011 | -0.41(-3.19%) |
Oct 18, 2022 | 13.07 | 13.17 | 12.86 | 12.95 | 670,296 | +0.13(+1.03%) |
Oct 17, 2022 | 12.86 | 13.00 | 12.71 | 12.82 | 1,089,769 | +0.27(+2.17%) |
Oct 14, 2022 | 13.00 | 13.11 | 12.48 | 12.55 | 698,983 | -0.27(-2.13%) |
Oct 13, 2022 | 12.30 | 12.90 | 12.13 | 12.82 | 862,707 | +0.30(+2.40%) |
Oct 12, 2022 | 12.61 | 12.67 | 12.43 | 12.52 | 659,336 | -0.08(-0.67%) |
Oct 11, 2022 | 12.37 | 12.71 | 12.27 | 12.61 | 1,108,617 | +0.22(+1.75%) |
Oct 10, 2022 | 12.54 | 12.65 | 12.38 | 12.39 | 774,425 | -0.09(-0.75%) |
Oct 07, 2022 | 12.61 | 12.66 | 12.34 | 12.48 | 602,673 | -0.23(-1.78%) |
Oct 06, 2022 | 12.71 | 12.89 | 12.67 | 12.71 | 835,326 | -0.13(-1.02%) |
Oct 05, 2022 | 12.63 | 12.89 | 12.45 | 12.84 | 794,891 | -0.08(-0.65%) |
Oct 04, 2022 | 12.82 | 13.07 | 12.75 | 12.92 | 1,044,013 | +0.35(+2.77%) |
Oct 03, 2022 | 12.81 | 12.85 | 12.41 | 12.58 | 1,013,125 | +0.04(+0.30%) |
Sep 30, 2022 | 12.40 | 12.68 | 12.29 | 12.54 | 1,837,991 | +0.22(+1.75%) |
Sep 29, 2022 | 12.69 | 12.70 | 12.18 | 12.32 | 1,309,673 | -0.61(-4.72%) |
Sep 28, 2022 | 12.77 | 13.02 | 12.63 | 12.93 | 925,710 | +0.31(+2.46%) |
Sep 27, 2022 | 12.66 | 12.73 | 12.45 | 12.62 | 1,771,359 | +0.09(+0.75%) |
Sep 26, 2022 | 12.98 | 13.03 | 12.40 | 12.53 | 1,012,175 | -0.56(-4.31%) |
Sep 23, 2022 | 13.13 | 13.17 | 12.88 | 13.09 | 840,647 | -0.24(-1.83%) |
Sep 22, 2022 | 13.78 | 13.83 | 13.24 | 13.34 | 768,969 | -0.51(-3.67%) |
Sep 21, 2022 | 14.26 | 14.37 | 13.85 | 13.85 | 689,478 | -0.27(-1.93%) |
Sep 20, 2022 | 14.48 | 14.48 | 14.02 | 14.12 | 595,586 | -0.44(-3.03%) |
Sep 19, 2022 | 14.26 | 14.58 | 14.20 | 14.56 | 651,372 | +0.11(+0.78%) |
Sep 16, 2022 | 14.30 | 14.45 | 14.09 | 14.45 | 2,819,532 | +0.08(+0.59%) |
Sep 15, 2022 | 14.53 | 14.73 | 14.33 | 14.36 | 842,730 | -0.20(-1.36%) |
Sep 14, 2022 | 14.66 | 14.68 | 14.41 | 14.56 | 937,145 | -0.13(-0.90%) |
Sep 13, 2022 | 15.07 | 15.16 | 14.62 | 14.69 | 870,421 | -0.75(-4.88%) |
Sep 12, 2022 | 15.39 | 15.51 | 15.31 | 15.45 | 604,520 | +0.19(+1.22%) |
Sep 09, 2022 | 15.06 | 15.28 | 15.04 | 15.26 | 528,984 | +0.28(+1.86%) |
Sep 08, 2022 | 14.87 | 15.15 | 14.78 | 14.98 | 655,295 | -0.02(-0.12%) |
Sep 07, 2022 | 14.71 | 15.02 | 14.66 | 15.00 | 696,361 | +0.28(+1.90%) |
Sep 06, 2022 | 14.78 | 14.80 | 14.53 | 14.72 | 980,415 | +0.04(+0.25%) |
Sep 02, 2022 | 14.85 | 14.93 | 14.57 | 14.68 | 864,038 | +0.03(+0.19%) |
Sep 01, 2022 | 14.50 | 14.68 | 14.34 | 14.65 | 863,206 | +0.02(+0.13%) |
Aug 31, 2022 | 14.90 | 15.02 | 14.61 | 14.64 | 763,808 | -0.17(-1.13%) |
Aug 30, 2022 | 15.14 | 15.14 | 14.78 | 14.80 | 627,591 | -0.20(-1.36%) |
Aug 29, 2022 | 15.02 | 15.15 | 14.95 | 15.01 | 654,799 | -0.13(-0.86%) |
Aug 26, 2022 | 15.45 | 15.61 | 15.13 | 15.14 | 659,470 | -0.35(-2.28%) |
Aug 25, 2022 | 15.25 | 15.50 | 15.15 | 15.49 | 776,874 | +0.33(+2.15%) |
Aug 24, 2022 | 15.04 | 15.32 | 15.04 | 15.17 | 577,833 | +0.07(+0.43%) |
Aug 23, 2022 | 15.06 | 15.34 | 15.04 | 15.10 | 627,873 | -0.04(-0.25%) |
Aug 22, 2022 | 15.56 | 15.58 | 15.14 | 15.14 | 1,863,386 | -0.57(-3.61%) |
Aug 19, 2022 | 15.95 | 15.95 | 15.59 | 15.71 | 1,254,586 | -0.33(-2.03%) |
Aug 18, 2022 | 15.93 | 16.09 | 15.83 | 16.03 | 770,745 | +0.17(+1.06%) |
Aug 17, 2022 | 15.94 | 16.01 | 15.74 | 15.86 | 645,448 | -0.26(-1.62%) |
Aug 16, 2022 | 15.87 | 16.32 | 15.84 | 16.12 | 1,537,886 | +0.17(+1.05%) |
Aug 15, 2022 | 15.60 | 15.96 | 15.58 | 15.96 | 1,442,355 | +0.23(+1.48%) |
Aug 12, 2022 | 15.53 | 15.75 | 15.53 | 15.72 | 553,545 | +0.33(+2.11%) |
Aug 11, 2022 | 15.51 | 15.69 | 15.32 | 15.40 | 695,950 | +0.10(+0.67%) |
Aug 10, 2022 | 15.12 | 15.37 | 14.95 | 15.30 | 1,157,861 | +0.40(+2.69%) |
Aug 09, 2022 | 15.08 | 15.08 | 14.75 | 14.90 | 1,412,040 | -0.23(-1.54%) |
Aug 08, 2022 | 14.95 | 15.22 | 14.95 | 15.13 | 835,514 | +0.29(+1.94%) |
Aug 05, 2022 | 14.80 | 14.87 | 14.54 | 14.84 | 1,208,009 | -0.01(-0.06%) |
Aug 04, 2022 | 14.61 | 14.86 | 14.56 | 14.85 | 1,278,159 | +0.21(+1.46%) |
Aug 03, 2022 | 14.72 | 15.10 | 14.60 | 14.64 | 1,171,858 | -0.02(-0.13%) |
Aug 02, 2022 | 15.02 | 15.08 | 14.65 | 14.65 | 764,075 | -0.49(-3.26%) |