Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.96 | 12.42 | 11.96 | 12.31 | 99,593 | +0.28(+2.33%) |
Oct 28, 2022 | 11.81 | 12.35 | 11.23 | 12.03 | 97,070 | +0.38(+3.26%) |
Oct 27, 2022 | 11.69 | 11.93 | 11.21 | 11.65 | 131,432 | -0.04(-0.34%) |
Oct 26, 2022 | 11.56 | 12.10 | 11.50 | 11.69 | 85,038 | +0.19(+1.65%) |
Oct 25, 2022 | 10.81 | 11.66 | 10.81 | 11.50 | 99,627 | +0.69(+6.38%) |
Oct 24, 2022 | 10.89 | 10.98 | 10.54 | 10.81 | 100,642 | -0.10(-0.92%) |
Oct 21, 2022 | 10.13 | 10.99 | 10.13 | 10.91 | 128,630 | +0.88(+8.77%) |
Oct 20, 2022 | 9.910 | 10.25 | 9.860 | 10.03 | 97,316 | +0.09(+0.91%) |
Oct 19, 2022 | 9.970 | 10.42 | 9.590 | 9.940 | 79,259 | -0.09(-0.90%) |
Oct 18, 2022 | 10.11 | 10.35 | 9.990 | 10.03 | 92,749 | +0.21(+2.14%) |
Oct 17, 2022 | 9.540 | 10.02 | 9.340 | 9.820 | 114,696 | +0.55(+5.93%) |
Oct 14, 2022 | 9.580 | 9.590 | 8.920 | 9.270 | 123,165 | -0.27(-2.83%) |
Oct 13, 2022 | 8.940 | 9.580 | 8.680 | 9.540 | 141,109 | +0.41(+4.49%) |
Oct 12, 2022 | 10.29 | 10.47 | 9.100 | 9.130 | 163,114 | -1.20(-11.62%) |
Oct 11, 2022 | 10.56 | 10.64 | 10.14 | 10.33 | 125,833 | -0.36(-3.37%) |
Oct 10, 2022 | 10.36 | 10.81 | 10.19 | 10.69 | 154,578 | +0.39(+3.79%) |
Oct 07, 2022 | 10.43 | 10.67 | 10.21 | 10.30 | 97,729 | -0.15(-1.44%) |
Oct 06, 2022 | 10.95 | 11.02 | 10.32 | 10.45 | 121,440 | -0.47(-4.30%) |
Oct 05, 2022 | 11.53 | 11.53 | 10.46 | 10.92 | 188,969 | -0.39(-3.45%) |
Oct 04, 2022 | 11.02 | 11.39 | 10.88 | 11.31 | 228,794 | +0.61(+5.70%) |
Oct 03, 2022 | 10.69 | 10.76 | 10.18 | 10.70 | 160,775 | +0.29(+2.79%) |
Sep 30, 2022 | 10.75 | 11.13 | 10.38 | 10.41 | 203,344 | -0.35(-3.25%) |
Sep 29, 2022 | 11.72 | 11.72 | 10.70 | 10.76 | 94,318 | -1.05(-8.89%) |
Sep 28, 2022 | 11.66 | 11.96 | 11.66 | 11.81 | 148,413 | +0.13(+1.11%) |
Sep 27, 2022 | 11.86 | 11.86 | 11.25 | 11.68 | 253,251 | -0.08(-0.68%) |
Sep 26, 2022 | 12.57 | 12.76 | 11.18 | 11.76 | 119,625 | -0.87(-6.89%) |
Sep 23, 2022 | 13.55 | 13.56 | 12.36 | 12.63 | 97,617 | -1.22(-8.81%) |
Sep 22, 2022 | 14.68 | 15.09 | 13.68 | 13.85 | 54,356 | -0.85(-5.78%) |
Sep 21, 2022 | 14.94 | 15.14 | 14.54 | 14.70 | 88,790 | -0.10(-0.68%) |
Sep 20, 2022 | 15.19 | 15.27 | 14.66 | 14.80 | 46,938 | -0.68(-4.39%) |
Sep 19, 2022 | 15.30 | 15.51 | 14.88 | 15.48 | 64,840 | +0.03(+0.19%) |
Sep 16, 2022 | 15.48 | 15.80 | 15.03 | 15.45 | 220,265 | -0.21(-1.34%) |
Sep 15, 2022 | 15.81 | 16.33 | 15.23 | 15.66 | 87,080 | -0.41(-2.55%) |
Sep 14, 2022 | 16.02 | 16.22 | 15.71 | 16.07 | 89,414 | -0.06(-0.37%) |
Sep 13, 2022 | 15.90 | 16.58 | 15.87 | 16.13 | 97,703 | +0.12(+0.75%) |
Sep 12, 2022 | 15.41 | 16.25 | 15.31 | 16.01 | 210,734 | +0.81(+5.33%) |
Sep 09, 2022 | 15.62 | 15.62 | 15.11 | 15.20 | 116,159 | -0.15(-0.98%) |
Sep 08, 2022 | 15.40 | 15.83 | 15.17 | 15.35 | 178,775 | -0.26(-1.67%) |
Sep 07, 2022 | 15.07 | 15.73 | 14.96 | 15.61 | 257,937 | +0.63(+4.21%) |
Sep 06, 2022 | 14.81 | 15.28 | 14.70 | 14.98 | 120,822 | +0.17(+1.15%) |
Sep 02, 2022 | 15.58 | 15.62 | 14.73 | 14.81 | 95,108 | -0.49(-3.20%) |
Sep 01, 2022 | 15.57 | 15.58 | 15.11 | 15.30 | 91,241 | -0.37(-2.36%) |
Aug 31, 2022 | 15.60 | 15.99 | 15.26 | 15.67 | 81,503 | +0.20(+1.29%) |
Aug 30, 2022 | 16.02 | 16.14 | 15.33 | 15.47 | 65,497 | -0.59(-3.67%) |
Aug 29, 2022 | 16.04 | 16.24 | 15.71 | 16.06 | 56,343 | -0.15(-0.93%) |
Aug 26, 2022 | 17.32 | 17.32 | 16.09 | 16.21 | 86,048 | -0.94(-5.48%) |
Aug 25, 2022 | 16.84 | 17.34 | 16.49 | 17.15 | 184,531 | +0.67(+4.07%) |
Aug 24, 2022 | 16.27 | 16.78 | 15.84 | 16.48 | 43,547 | +0.12(+0.73%) |
Aug 23, 2022 | 16.38 | 16.80 | 16.30 | 16.36 | 86,296 | -0.09(-0.55%) |
Aug 22, 2022 | 16.28 | 16.64 | 16.01 | 16.45 | 58,772 | -0.08(-0.48%) |
Aug 19, 2022 | 16.65 | 16.83 | 16.35 | 16.53 | 58,034 | -0.23(-1.37%) |
Aug 18, 2022 | 16.80 | 16.85 | 16.30 | 16.76 | 88,506 | -0.02(-0.12%) |
Aug 17, 2022 | 16.55 | 17.00 | 16.53 | 16.78 | 80,544 | +0.31(+1.88%) |
Aug 16, 2022 | 17.13 | 17.13 | 16.16 | 16.47 | 119,726 | -0.95(-5.45%) |
Aug 15, 2022 | 17.43 | 17.80 | 16.80 | 17.42 | 106,554 | -0.05(-0.29%) |
Aug 12, 2022 | 16.84 | 17.61 | 16.66 | 17.47 | 63,814 | +0.76(+4.55%) |
Aug 11, 2022 | 17.06 | 17.51 | 16.39 | 16.71 | 115,139 | -0.36(-2.11%) |
Aug 10, 2022 | 16.90 | 17.37 | 16.57 | 17.07 | 110,203 | +0.50(+3.02%) |
Aug 09, 2022 | 16.24 | 17.35 | 14.93 | 16.57 | 142,522 | +0.51(+3.18%) |
Aug 08, 2022 | 15.64 | 16.24 | 15.64 | 16.06 | 135,155 | +0.55(+3.55%) |
Aug 05, 2022 | 14.48 | 15.55 | 14.40 | 15.51 | 111,007 | +0.55(+3.68%) |
Aug 04, 2022 | 15.28 | 15.37 | 14.77 | 14.96 | 102,535 | -0.15(-0.99%) |
Aug 03, 2022 | 14.48 | 15.16 | 14.06 | 15.11 | 128,728 | +0.70(+4.86%) |
Aug 02, 2022 | 13.39 | 14.49 | 13.39 | 14.41 | 135,972 | +0.95(+7.06%) |