Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.67 | 11.72 | 11.64 | 11.68 | 192,534 | -0.07(-0.60%) |
Oct 28, 2022 | 11.75 | 11.78 | 11.65 | 11.75 | 232,516 | -0.02(-0.17%) |
Oct 27, 2022 | 11.79 | 11.81 | 11.71 | 11.77 | 496,910 | +0.30(+2.62%) |
Oct 26, 2022 | 11.26 | 11.55 | 11.26 | 11.47 | 695,160 | +0.12(+1.06%) |
Oct 25, 2022 | 11.35 | 11.41 | 11.29 | 11.35 | 471,506 | -0.01(-0.09%) |
Oct 24, 2022 | 11.43 | 11.43 | 11.27 | 11.36 | 689,851 | -0.51(-4.30%) |
Oct 21, 2022 | 11.85 | 11.88 | 11.58 | 11.87 | 891,058 | -0.26(-2.14%) |
Oct 20, 2022 | 12.27 | 12.27 | 12.10 | 12.13 | 149,599 | -0.09(-0.74%) |
Oct 19, 2022 | 12.33 | 12.35 | 12.17 | 12.22 | 308,198 | -0.19(-1.53%) |
Oct 18, 2022 | 12.49 | 12.49 | 12.35 | 12.41 | 407,089 | +0.08(+0.65%) |
Oct 17, 2022 | 12.29 | 12.38 | 12.29 | 12.33 | 172,827 | +0.05(+0.41%) |
Oct 14, 2022 | 12.50 | 12.64 | 12.25 | 12.28 | 123,139 | -0.24(-1.92%) |
Oct 13, 2022 | 12.19 | 12.53 | 12.02 | 12.52 | 635,175 | +0.19(+1.54%) |
Oct 12, 2022 | 12.20 | 12.36 | 12.20 | 12.33 | 257,205 | +0.30(+2.49%) |
Oct 11, 2022 | 12.10 | 12.14 | 11.89 | 12.03 | 633,198 | -0.39(-3.14%) |
Oct 10, 2022 | 12.56 | 12.56 | 12.32 | 12.42 | 342,692 | +0.01(+0.08%) |
Oct 07, 2022 | 12.48 | 12.48 | 12.21 | 12.41 | 717,133 | -0.26(-2.05%) |
Oct 06, 2022 | 12.70 | 12.74 | 12.62 | 12.67 | 214,187 | -0.35(-2.69%) |
Oct 05, 2022 | 12.97 | 13.06 | 12.86 | 13.02 | 651,854 | +0.16(+1.24%) |
Oct 04, 2022 | 12.89 | 12.96 | 12.81 | 12.86 | 418,384 | +0.00(+0.00%) |
Oct 03, 2022 | 12.97 | 13.00 | 12.72 | 12.86 | 287,861 | -0.44(-3.31%) |
Sep 30, 2022 | 13.05 | 13.47 | 13.05 | 13.30 | 1,644,152 | +0.22(+1.68%) |
Sep 29, 2022 | 13.25 | 13.39 | 13.05 | 13.08 | 188,322 | -0.42(-3.11%) |
Sep 28, 2022 | 13.41 | 13.54 | 13.38 | 13.50 | 225,907 | -0.05(-0.37%) |
Sep 27, 2022 | 13.58 | 13.68 | 13.52 | 13.55 | 207,685 | -0.04(-0.29%) |
Sep 26, 2022 | 13.80 | 13.85 | 13.57 | 13.59 | 393,374 | -0.46(-3.27%) |
Sep 23, 2022 | 14.10 | 14.11 | 14.00 | 14.05 | 125,596 | -0.15(-1.06%) |
Sep 22, 2022 | 14.27 | 14.39 | 14.19 | 14.20 | 186,814 | -0.15(-1.05%) |
Sep 21, 2022 | 14.37 | 14.40 | 14.25 | 14.35 | 206,412 | -0.05(-0.35%) |
Sep 20, 2022 | 14.40 | 14.40 | 14.32 | 14.40 | 291,105 | +0.03(+0.21%) |
Sep 19, 2022 | 14.40 | 14.41 | 14.31 | 14.37 | 150,853 | -0.14(-0.96%) |
Sep 16, 2022 | 14.58 | 14.60 | 14.50 | 14.51 | 212,929 | -0.14(-0.96%) |
Sep 15, 2022 | 14.75 | 14.83 | 14.62 | 14.65 | 358,335 | -0.13(-0.88%) |
Sep 14, 2022 | 14.85 | 14.85 | 14.70 | 14.78 | 442,730 | +0.12(+0.82%) |
Sep 13, 2022 | 14.96 | 14.96 | 14.61 | 14.66 | 514,238 | -0.49(-3.23%) |
Sep 12, 2022 | 15.11 | 15.18 | 15.06 | 15.15 | 122,804 | +0.10(+0.66%) |
Sep 09, 2022 | 15.00 | 15.11 | 14.96 | 15.05 | 506,849 | +0.19(+1.28%) |
Sep 08, 2022 | 14.85 | 14.93 | 14.83 | 14.86 | 88,881 | -0.02(-0.13%) |
Sep 07, 2022 | 14.86 | 14.93 | 14.75 | 14.88 | 135,902 | -0.17(-1.13%) |
Sep 06, 2022 | 15.16 | 15.16 | 15.02 | 15.05 | 401,701 | -0.12(-0.79%) |
Sep 02, 2022 | 15.30 | 15.31 | 15.17 | 15.17 | 42,272 | -0.07(-0.46%) |
Sep 01, 2022 | 15.25 | 15.25 | 15.14 | 15.24 | 101,822 | -0.09(-0.59%) |
Aug 31, 2022 | 15.36 | 15.38 | 15.27 | 15.33 | 259,027 | +0.16(+1.05%) |
Aug 30, 2022 | 15.21 | 15.26 | 15.13 | 15.17 | 89,569 | -0.07(-0.46%) |
Aug 29, 2022 | 15.26 | 15.34 | 15.21 | 15.24 | 359,712 | -0.10(-0.65%) |
Aug 26, 2022 | 15.67 | 15.67 | 15.30 | 15.34 | 452,296 | -0.44(-2.79%) |
Aug 25, 2022 | 15.64 | 15.80 | 15.64 | 15.78 | 389,748 | +0.18(+1.15%) |
Aug 24, 2022 | 15.57 | 15.63 | 15.51 | 15.60 | 73,661 | +0.13(+0.84%) |
Aug 23, 2022 | 15.43 | 15.52 | 15.36 | 15.47 | 222,766 | +0.19(+1.24%) |
Aug 22, 2022 | 15.30 | 15.31 | 15.25 | 15.28 | 76,435 | -0.17(-1.10%) |
Aug 19, 2022 | 15.52 | 15.52 | 15.37 | 15.45 | 151,338 | -0.19(-1.21%) |
Aug 18, 2022 | 15.62 | 15.68 | 15.58 | 15.64 | 293,606 | -0.10(-0.64%) |
Aug 17, 2022 | 15.75 | 15.79 | 15.68 | 15.74 | 131,794 | +0.06(+0.38%) |
Aug 16, 2022 | 15.71 | 15.72 | 15.62 | 15.68 | 84,114 | -0.03(-0.19%) |
Aug 15, 2022 | 15.70 | 15.76 | 15.67 | 15.71 | 115,240 | +0.04(+0.26%) |
Aug 12, 2022 | 15.56 | 15.70 | 15.53 | 15.67 | 78,030 | +0.24(+1.56%) |
Aug 11, 2022 | 15.44 | 15.50 | 15.37 | 15.43 | 249,606 | -0.08(-0.52%) |
Aug 10, 2022 | 15.53 | 15.53 | 15.43 | 15.51 | 137,254 | +0.09(+0.58%) |
Aug 09, 2022 | 15.45 | 15.45 | 15.36 | 15.42 | 118,564 | +0.06(+0.39%) |
Aug 08, 2022 | 15.38 | 15.39 | 15.29 | 15.36 | 462,891 | +0.07(+0.46%) |
Aug 05, 2022 | 15.21 | 15.30 | 15.20 | 15.29 | 139,743 | +0.03(+0.20%) |
Aug 04, 2022 | 15.20 | 15.27 | 15.11 | 15.26 | 304,606 | +0.04(+0.26%) |
Aug 03, 2022 | 15.15 | 15.23 | 15.05 | 15.22 | 183,047 | +0.16(+1.06%) |
Aug 02, 2022 | 15.08 | 15.14 | 15.02 | 15.06 | 147,032 | +0.03(+0.20%) |