Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.41 | 11.74 | 11.34 | 11.56 | 796,072 | -0.03(-0.22%) |
Oct 28, 2022 | 11.53 | 11.59 | 11.34 | 11.59 | 744,420 | +0.06(+0.52%) |
Oct 27, 2022 | 11.94 | 12.00 | 11.46 | 11.53 | 1,000,632 | -0.41(-3.40%) |
Oct 26, 2022 | 12.20 | 12.41 | 11.93 | 11.94 | 1,536,112 | -0.28(-2.26%) |
Oct 25, 2022 | 11.91 | 12.22 | 11.75 | 12.21 | 1,159,209 | +0.22(+1.87%) |
Oct 24, 2022 | 11.94 | 12.05 | 11.73 | 11.99 | 911,826 | +0.03(+0.29%) |
Oct 21, 2022 | 11.71 | 12.09 | 11.55 | 11.95 | 872,230 | +0.31(+2.67%) |
Oct 20, 2022 | 11.81 | 11.88 | 11.55 | 11.64 | 839,157 | -0.33(-2.74%) |
Oct 19, 2022 | 12.42 | 12.50 | 11.87 | 11.97 | 667,196 | -0.46(-3.68%) |
Oct 18, 2022 | 12.11 | 12.44 | 12.01 | 12.43 | 1,325,523 | +0.49(+4.12%) |
Oct 17, 2022 | 12.22 | 12.38 | 11.84 | 11.94 | 1,152,866 | -0.17(-1.43%) |
Oct 14, 2022 | 12.12 | 12.26 | 12.01 | 12.11 | 989,936 | +0.03(+0.29%) |
Oct 13, 2022 | 11.81 | 12.14 | 11.65 | 12.07 | 1,142,759 | +0.21(+1.75%) |
Oct 12, 2022 | 11.66 | 11.91 | 11.46 | 11.87 | 829,714 | +0.19(+1.63%) |
Oct 11, 2022 | 11.31 | 11.90 | 11.06 | 11.68 | 1,126,027 | +0.22(+1.96%) |
Oct 10, 2022 | 12.08 | 12.13 | 11.40 | 11.45 | 1,381,891 | -0.55(-4.60%) |
Oct 07, 2022 | 11.87 | 12.19 | 11.87 | 12.00 | 1,063,831 | +0.00(+0.00%) |
Oct 06, 2022 | 11.81 | 12.07 | 11.56 | 12.00 | 1,519,107 | +0.20(+1.68%) |
Oct 05, 2022 | 11.61 | 11.86 | 11.44 | 11.81 | 1,393,202 | +0.16(+1.33%) |
Oct 04, 2022 | 11.56 | 11.67 | 11.38 | 11.65 | 1,982,560 | +0.28(+2.43%) |
Oct 03, 2022 | 11.05 | 11.46 | 10.99 | 11.37 | 2,055,762 | +0.56(+5.19%) |
Sep 30, 2022 | 10.64 | 11.12 | 10.61 | 10.81 | 2,796,236 | +0.35(+3.38%) |
Sep 29, 2022 | 10.61 | 10.72 | 10.29 | 10.46 | 1,214,591 | -0.27(-2.49%) |
Sep 28, 2022 | 10.57 | 10.87 | 10.53 | 10.73 | 1,631,380 | +0.12(+1.14%) |
Sep 27, 2022 | 10.61 | 10.85 | 10.49 | 10.61 | 2,301,876 | +0.20(+1.91%) |
Sep 26, 2022 | 10.62 | 10.90 | 10.34 | 10.41 | 1,814,757 | -0.47(-4.36%) |
Sep 23, 2022 | 11.14 | 11.19 | 10.69 | 10.88 | 1,593,467 | -0.55(-4.83%) |
Sep 22, 2022 | 11.56 | 11.81 | 11.40 | 11.43 | 956,339 | -0.23(-2.00%) |
Sep 21, 2022 | 12.13 | 12.16 | 11.66 | 11.67 | 951,921 | -0.46(-3.77%) |
Sep 20, 2022 | 11.74 | 12.22 | 11.64 | 12.13 | 1,268,538 | +0.80(+7.09%) |
Sep 19, 2022 | 11.24 | 11.48 | 11.15 | 11.32 | 1,023,673 | -0.14(-1.20%) |
Sep 16, 2022 | 11.91 | 11.91 | 11.40 | 11.46 | 2,632,090 | -0.71(-5.82%) |
Sep 15, 2022 | 12.13 | 12.34 | 11.92 | 12.17 | 976,263 | +0.01(+0.07%) |
Sep 14, 2022 | 12.24 | 12.47 | 12.03 | 12.16 | 1,080,708 | -0.04(-0.35%) |
Sep 13, 2022 | 12.18 | 12.54 | 12.18 | 12.20 | 1,557,441 | -0.13(-1.05%) |
Sep 12, 2022 | 12.25 | 12.41 | 12.09 | 12.33 | 1,589,069 | +0.25(+2.07%) |
Sep 09, 2022 | 12.00 | 12.13 | 11.94 | 12.08 | 845,052 | +0.36(+3.09%) |
Sep 08, 2022 | 11.62 | 11.88 | 11.56 | 11.72 | 1,250,751 | +0.27(+2.34%) |
Sep 07, 2022 | 11.68 | 11.74 | 11.19 | 11.45 | 1,530,176 | -0.39(-3.28%) |
Sep 06, 2022 | 12.15 | 12.31 | 11.75 | 11.84 | 1,342,634 | -0.25(-2.07%) |
Sep 02, 2022 | 12.27 | 12.39 | 12.03 | 12.09 | 1,194,813 | +0.00(+0.00%) |
Sep 01, 2022 | 11.81 | 12.31 | 11.78 | 12.09 | 1,383,303 | +0.26(+2.19%) |
Aug 31, 2022 | 11.78 | 12.04 | 11.70 | 11.83 | 1,475,963 | +0.01(+0.07%) |
Aug 30, 2022 | 12.56 | 12.57 | 11.78 | 11.82 | 1,679,453 | -0.92(-7.24%) |
Aug 29, 2022 | 12.99 | 13.10 | 12.73 | 12.75 | 1,154,252 | -0.17(-1.34%) |
Aug 26, 2022 | 13.17 | 13.20 | 12.76 | 12.92 | 1,384,753 | -0.30(-2.28%) |
Aug 25, 2022 | 13.37 | 13.43 | 13.02 | 13.22 | 1,104,964 | -0.11(-0.84%) |
Aug 24, 2022 | 13.51 | 13.51 | 13.20 | 13.33 | 1,163,432 | -0.32(-2.34%) |
Aug 23, 2022 | 13.60 | 13.80 | 13.52 | 13.65 | 903,364 | +0.15(+1.09%) |
Aug 22, 2022 | 13.26 | 13.60 | 13.16 | 13.51 | 921,155 | +0.05(+0.39%) |
Aug 19, 2022 | 13.54 | 13.62 | 13.20 | 13.45 | 893,900 | -0.27(-1.95%) |
Aug 18, 2022 | 13.64 | 13.89 | 13.44 | 13.72 | 1,293,193 | +0.17(+1.27%) |
Aug 17, 2022 | 13.55 | 13.60 | 13.34 | 13.55 | 1,301,081 | -0.16(-1.13%) |
Aug 16, 2022 | 13.94 | 14.07 | 13.60 | 13.70 | 1,782,841 | -0.25(-1.79%) |
Aug 15, 2022 | 14.50 | 14.50 | 13.54 | 13.95 | 2,124,352 | -0.84(-5.66%) |
Aug 12, 2022 | 14.68 | 14.90 | 14.35 | 14.79 | 1,578,280 | +0.13(+0.92%) |
Aug 11, 2022 | 14.77 | 15.17 | 14.65 | 14.66 | 1,694,153 | -0.08(-0.51%) |
Aug 10, 2022 | 14.70 | 14.99 | 14.51 | 14.73 | 3,422,972 | +0.07(+0.46%) |
Aug 09, 2022 | 14.75 | 15.05 | 14.43 | 14.67 | 1,770,185 | +0.08(+0.58%) |
Aug 08, 2022 | 14.72 | 15.15 | 14.37 | 14.58 | 2,383,052 | -0.05(-0.34%) |
Aug 05, 2022 | 14.76 | 15.20 | 14.46 | 14.63 | 1,558,214 | -0.05(-0.34%) |
Aug 04, 2022 | 15.86 | 15.94 | 14.27 | 14.68 | 2,289,999 | -1.17(-7.40%) |
Aug 03, 2022 | 16.25 | 16.25 | 15.45 | 15.86 | 1,280,857 | -0.23(-1.41%) |
Aug 02, 2022 | 16.44 | 16.58 | 15.82 | 16.08 | 932,585 | -0.55(-3.33%) |