Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.71 | 14.20 | 13.70 | 14.10 | 78,236 | +0.40(+2.93%) |
Oct 28, 2022 | 13.56 | 13.79 | 13.52 | 13.69 | 39,246 | +0.26(+1.95%) |
Oct 27, 2022 | 13.62 | 13.76 | 13.33 | 13.43 | 56,304 | -0.06(-0.42%) |
Oct 26, 2022 | 13.12 | 13.73 | 13.01 | 13.49 | 154,128 | +0.33(+2.48%) |
Oct 25, 2022 | 12.98 | 13.34 | 12.98 | 13.16 | 25,112 | +0.21(+1.66%) |
Oct 24, 2022 | 12.97 | 13.04 | 12.75 | 12.95 | 35,458 | +0.09(+0.73%) |
Oct 21, 2022 | 12.85 | 12.91 | 12.59 | 12.85 | 91,672 | +0.08(+0.66%) |
Oct 20, 2022 | 12.86 | 13.05 | 12.49 | 12.77 | 53,808 | +0.04(+0.29%) |
Oct 19, 2022 | 13.18 | 13.18 | 12.56 | 12.73 | 54,561 | -0.47(-3.54%) |
Oct 18, 2022 | 13.14 | 13.42 | 12.81 | 13.20 | 169,218 | +0.26(+2.02%) |
Oct 17, 2022 | 13.03 | 13.11 | 12.80 | 12.94 | 47,463 | +0.05(+0.36%) |
Oct 14, 2022 | 13.02 | 13.02 | 12.73 | 12.89 | 90,877 | +0.01(+0.07%) |
Oct 13, 2022 | 12.31 | 12.92 | 12.21 | 12.88 | 92,826 | +0.36(+2.91%) |
Oct 12, 2022 | 12.37 | 12.52 | 12.23 | 12.52 | 37,625 | +0.21(+1.75%) |
Oct 11, 2022 | 12.13 | 12.44 | 12.05 | 12.30 | 93,707 | +0.23(+1.93%) |
Oct 10, 2022 | 12.37 | 12.59 | 12.04 | 12.07 | 55,887 | -0.28(-2.27%) |
Oct 07, 2022 | 12.45 | 12.47 | 12.16 | 12.35 | 85,484 | -0.25(-2.00%) |
Oct 06, 2022 | 13.06 | 13.06 | 12.58 | 12.60 | 34,616 | -0.41(-3.16%) |
Oct 05, 2022 | 12.94 | 13.15 | 12.71 | 13.01 | 59,249 | -0.07(-0.57%) |
Oct 04, 2022 | 13.04 | 13.32 | 13.02 | 13.09 | 109,652 | +0.14(+1.08%) |
Oct 03, 2022 | 12.68 | 13.05 | 12.60 | 12.95 | 78,632 | +0.35(+2.82%) |
Sep 30, 2022 | 12.64 | 12.74 | 12.39 | 12.59 | 87,801 | -0.03(-0.22%) |
Sep 29, 2022 | 12.72 | 12.72 | 12.56 | 12.62 | 56,935 | -0.23(-1.81%) |
Sep 28, 2022 | 12.64 | 12.92 | 12.64 | 12.85 | 46,173 | +0.19(+1.47%) |
Sep 27, 2022 | 13.17 | 13.17 | 12.48 | 12.67 | 83,231 | -0.39(-3.00%) |
Sep 26, 2022 | 13.16 | 13.30 | 13.06 | 13.06 | 81,538 | -0.21(-1.55%) |
Sep 23, 2022 | 13.38 | 13.44 | 13.15 | 13.27 | 88,704 | -0.20(-1.46%) |
Sep 22, 2022 | 13.57 | 13.63 | 13.39 | 13.46 | 106,273 | -0.16(-1.17%) |
Sep 21, 2022 | 13.98 | 14.11 | 13.62 | 13.62 | 83,867 | -0.25(-1.82%) |
Sep 20, 2022 | 13.59 | 14.17 | 13.44 | 13.87 | 156,139 | +0.16(+1.16%) |
Sep 19, 2022 | 13.50 | 13.82 | 13.50 | 13.71 | 118,683 | +0.15(+1.10%) |
Sep 16, 2022 | 13.51 | 13.57 | 13.24 | 13.56 | 111,674 | +0.05(+0.35%) |
Sep 15, 2022 | 13.59 | 13.79 | 13.48 | 13.52 | 115,341 | -0.17(-1.21%) |
Sep 14, 2022 | 14.24 | 14.24 | 13.63 | 13.68 | 101,778 | -0.49(-3.44%) |
Sep 13, 2022 | 13.89 | 14.36 | 13.82 | 14.17 | 179,024 | -0.17(-1.16%) |
Sep 12, 2022 | 14.19 | 14.50 | 14.06 | 14.34 | 53,754 | +0.29(+2.10%) |
Sep 09, 2022 | 13.80 | 14.42 | 13.68 | 14.04 | 167,400 | +0.43(+3.18%) |
Sep 08, 2022 | 14.68 | 14.68 | 13.24 | 13.61 | 185,877 | -0.57(-4.03%) |
Sep 07, 2022 | 13.67 | 14.22 | 13.62 | 14.18 | 64,561 | +0.52(+3.77%) |
Sep 06, 2022 | 13.99 | 14.14 | 13.64 | 13.66 | 122,217 | -0.31(-2.24%) |
Sep 02, 2022 | 14.22 | 14.22 | 13.86 | 13.98 | 60,951 | -0.03(-0.20%) |
Sep 01, 2022 | 14.59 | 14.59 | 13.93 | 14.01 | 52,071 | -0.61(-4.16%) |
Aug 31, 2022 | 15.00 | 15.23 | 14.53 | 14.61 | 42,894 | -0.58(-3.82%) |
Aug 30, 2022 | 15.09 | 15.23 | 14.90 | 15.19 | 80,709 | +0.16(+1.04%) |
Aug 29, 2022 | 15.10 | 15.15 | 14.96 | 15.04 | 74,350 | -0.25(-1.63%) |
Aug 26, 2022 | 15.35 | 15.37 | 15.18 | 15.28 | 83,400 | -0.07(-0.48%) |
Aug 25, 2022 | 15.21 | 15.44 | 15.19 | 15.36 | 55,220 | +0.26(+1.71%) |
Aug 24, 2022 | 15.12 | 15.19 | 14.96 | 15.10 | 48,856 | +0.06(+0.37%) |
Aug 23, 2022 | 15.18 | 15.26 | 14.99 | 15.05 | 72,853 | -0.09(-0.61%) |
Aug 22, 2022 | 15.31 | 15.39 | 15.04 | 15.14 | 112,575 | -0.30(-1.97%) |
Aug 19, 2022 | 15.34 | 15.52 | 15.13 | 15.44 | 102,942 | +0.04(+0.24%) |
Aug 18, 2022 | 15.33 | 15.45 | 15.19 | 15.40 | 98,098 | +0.07(+0.48%) |
Aug 17, 2022 | 15.42 | 15.44 | 15.11 | 15.33 | 149,657 | -0.13(-0.83%) |
Aug 16, 2022 | 15.17 | 15.57 | 14.97 | 15.46 | 211,085 | +0.33(+2.19%) |
Aug 15, 2022 | 15.11 | 15.30 | 14.99 | 15.13 | 190,752 | +0.02(+0.12%) |
Aug 12, 2022 | 15.02 | 15.33 | 14.92 | 15.11 | 200,156 | +0.09(+0.61%) |
Aug 11, 2022 | 15.03 | 15.18 | 14.99 | 15.02 | 114,946 | +0.17(+1.12%) |
Aug 10, 2022 | 14.96 | 15.03 | 14.76 | 14.85 | 79,949 | +0.12(+0.81%) |
Aug 09, 2022 | 15.01 | 15.01 | 14.62 | 14.73 | 82,317 | -0.28(-1.84%) |
Aug 08, 2022 | 14.93 | 15.21 | 14.93 | 15.01 | 91,104 | +0.16(+1.05%) |
Aug 05, 2022 | 15.06 | 15.06 | 14.73 | 14.85 | 82,677 | -0.22(-1.47%) |
Aug 04, 2022 | 15.38 | 15.38 | 15.07 | 15.07 | 49,447 | -0.26(-1.68%) |
Aug 03, 2022 | 15.25 | 15.41 | 14.98 | 15.33 | 96,207 | +0.14(+0.91%) |
Aug 02, 2022 | 15.31 | 15.36 | 15.11 | 15.19 | 42,233 | -0.24(-1.55%) |