Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.79 | 12.91 | 12.54 | 12.61 | 347,402 | -0.39(-3.00%) |
Oct 28, 2022 | 12.28 | 13.02 | 11.96 | 13.00 | 417,738 | +0.72(+5.86%) |
Oct 27, 2022 | 12.58 | 12.58 | 12.08 | 12.28 | 344,449 | -0.08(-0.65%) |
Oct 26, 2022 | 12.52 | 13.19 | 12.28 | 12.36 | 335,387 | -0.19(-1.51%) |
Oct 25, 2022 | 12.59 | 12.79 | 12.43 | 12.55 | 352,607 | -0.03(-0.24%) |
Oct 24, 2022 | 12.77 | 12.79 | 12.26 | 12.58 | 432,641 | -0.19(-1.49%) |
Oct 21, 2022 | 12.59 | 12.86 | 12.45 | 12.77 | 426,712 | +0.26(+2.08%) |
Oct 20, 2022 | 12.54 | 12.74 | 12.33 | 12.51 | 282,395 | -0.11(-0.87%) |
Oct 19, 2022 | 13.19 | 13.40 | 11.92 | 12.62 | 797,536 | -0.74(-5.54%) |
Oct 18, 2022 | 13.66 | 13.81 | 13.22 | 13.36 | 214,617 | +0.03(+0.23%) |
Oct 17, 2022 | 13.42 | 13.56 | 13.23 | 13.33 | 462,069 | +0.04(+0.30%) |
Oct 14, 2022 | 13.69 | 13.96 | 13.15 | 13.29 | 377,926 | -0.29(-2.14%) |
Oct 13, 2022 | 12.66 | 13.90 | 12.66 | 13.58 | 677,814 | +0.49(+3.74%) |
Oct 12, 2022 | 13.13 | 13.17 | 12.64 | 13.09 | 400,747 | -0.07(-0.53%) |
Oct 11, 2022 | 13.47 | 13.97 | 12.73 | 13.16 | 321,037 | -0.36(-2.66%) |
Oct 10, 2022 | 13.85 | 13.98 | 13.30 | 13.52 | 275,295 | +0.20(+1.50%) |
Oct 07, 2022 | 13.95 | 14.22 | 13.28 | 13.32 | 311,888 | -0.88(-6.20%) |
Oct 06, 2022 | 14.02 | 14.57 | 13.79 | 14.20 | 275,827 | +0.05(+0.35%) |
Oct 05, 2022 | 14.09 | 14.34 | 13.41 | 14.15 | 329,641 | -0.20(-1.39%) |
Oct 04, 2022 | 13.28 | 14.39 | 13.28 | 14.35 | 438,953 | +1.20(+9.13%) |
Oct 03, 2022 | 13.49 | 13.52 | 12.90 | 13.15 | 287,000 | -0.01(-0.08%) |
Sep 30, 2022 | 12.59 | 13.66 | 12.57 | 13.16 | 261,748 | +0.53(+4.20%) |
Sep 29, 2022 | 12.88 | 13.00 | 12.34 | 12.63 | 326,399 | -0.31(-2.40%) |
Sep 28, 2022 | 13.06 | 13.21 | 12.69 | 12.94 | 393,983 | +0.32(+2.54%) |
Sep 27, 2022 | 12.53 | 12.86 | 12.25 | 12.62 | 442,059 | +0.35(+2.85%) |
Sep 26, 2022 | 12.35 | 12.77 | 12.02 | 12.27 | 265,795 | -0.07(-0.57%) |
Sep 23, 2022 | 12.29 | 12.38 | 11.46 | 12.34 | 480,684 | -0.18(-1.44%) |
Sep 22, 2022 | 12.44 | 12.66 | 11.98 | 12.52 | 331,838 | +0.02(+0.16%) |
Sep 21, 2022 | 12.32 | 13.07 | 11.83 | 12.50 | 548,427 | +0.21(+1.71%) |
Sep 20, 2022 | 12.24 | 12.44 | 11.70 | 12.29 | 496,679 | -0.26(-2.07%) |
Sep 19, 2022 | 13.46 | 13.46 | 12.42 | 12.55 | 584,333 | -0.88(-6.55%) |
Sep 16, 2022 | 14.13 | 14.13 | 13.12 | 13.43 | 2,052,298 | -1.06(-7.32%) |
Sep 15, 2022 | 14.02 | 14.54 | 13.83 | 14.49 | 316,837 | +0.30(+2.11%) |
Sep 14, 2022 | 13.93 | 14.31 | 13.65 | 14.19 | 402,634 | +0.31(+2.23%) |
Sep 13, 2022 | 13.64 | 14.01 | 13.42 | 13.88 | 486,007 | -0.22(-1.56%) |
Sep 12, 2022 | 15.09 | 15.25 | 13.68 | 14.10 | 546,518 | -0.51(-3.49%) |
Sep 09, 2022 | 15.06 | 15.21 | 14.60 | 14.61 | 259,648 | -0.38(-2.54%) |
Sep 08, 2022 | 14.65 | 15.20 | 14.53 | 14.99 | 260,631 | +0.18(+1.22%) |
Sep 07, 2022 | 13.81 | 14.91 | 13.81 | 14.81 | 237,553 | +0.87(+6.24%) |
Sep 06, 2022 | 14.30 | 14.30 | 13.88 | 13.94 | 246,600 | -0.30(-2.11%) |
Sep 02, 2022 | 14.81 | 14.88 | 14.15 | 14.24 | 288,446 | -0.31(-2.13%) |
Sep 01, 2022 | 14.28 | 14.58 | 13.90 | 14.55 | 248,407 | +0.16(+1.11%) |
Aug 31, 2022 | 14.42 | 14.73 | 14.14 | 14.39 | 243,372 | +0.11(+0.77%) |
Aug 30, 2022 | 14.97 | 15.19 | 14.03 | 14.28 | 276,850 | -0.53(-3.58%) |
Aug 29, 2022 | 14.59 | 15.41 | 14.46 | 14.81 | 225,244 | +0.04(+0.27%) |
Aug 26, 2022 | 16.13 | 16.13 | 14.65 | 14.77 | 375,852 | -1.42(-8.77%) |
Aug 25, 2022 | 16.63 | 17.01 | 16.12 | 16.19 | 204,617 | -0.33(-2.00%) |
Aug 24, 2022 | 16.02 | 16.72 | 16.02 | 16.52 | 266,283 | +0.50(+3.12%) |
Aug 23, 2022 | 15.81 | 16.29 | 15.51 | 16.02 | 386,664 | +0.32(+2.04%) |
Aug 22, 2022 | 16.07 | 16.41 | 15.61 | 15.70 | 340,760 | -0.76(-4.62%) |
Aug 19, 2022 | 16.49 | 17.24 | 16.49 | 16.46 | 244,030 | -0.55(-3.23%) |
Aug 18, 2022 | 17.35 | 17.36 | 16.59 | 17.01 | 473,620 | -0.27(-1.56%) |
Aug 17, 2022 | 17.11 | 17.66 | 17.01 | 17.28 | 244,861 | -0.45(-2.54%) |
Aug 16, 2022 | 18.16 | 18.36 | 17.25 | 17.73 | 459,504 | -0.66(-3.59%) |
Aug 15, 2022 | 17.11 | 18.48 | 17.04 | 18.39 | 551,219 | +1.02(+5.87%) |
Aug 12, 2022 | 16.20 | 17.38 | 15.80 | 17.37 | 732,978 | +1.77(+11.35%) |
Aug 11, 2022 | 15.96 | 16.01 | 15.14 | 15.60 | 680,358 | -0.36(-2.26%) |
Aug 10, 2022 | 15.81 | 16.10 | 15.52 | 15.96 | 432,669 | +0.46(+2.97%) |
Aug 09, 2022 | 15.96 | 16.11 | 15.35 | 15.50 | 568,495 | -0.69(-4.26%) |
Aug 08, 2022 | 15.00 | 16.23 | 14.91 | 16.19 | 1,150,045 | +1.30(+8.73%) |
Aug 05, 2022 | 13.45 | 14.90 | 13.07 | 14.89 | 645,605 | +1.20(+8.77%) |
Aug 04, 2022 | 13.40 | 13.91 | 12.90 | 13.69 | 422,195 | +0.23(+1.71%) |
Aug 03, 2022 | 13.09 | 13.99 | 13.09 | 13.46 | 570,314 | +0.66(+5.16%) |
Aug 02, 2022 | 12.26 | 13.06 | 12.25 | 12.80 | 450,442 | +0.34(+2.73%) |