Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.32 | 14.51 | 14.32 | 14.50 | 390,356 | +0.08(+0.55%) |
Oct 28, 2022 | 14.11 | 14.65 | 13.75 | 14.42 | 547,132 | +0.19(+1.33%) |
Oct 27, 2022 | 14.59 | 14.87 | 14.15 | 14.23 | 292,897 | -0.21(-1.45%) |
Oct 26, 2022 | 14.71 | 14.89 | 14.40 | 14.44 | 380,325 | -0.21(-1.43%) |
Oct 25, 2022 | 14.39 | 14.77 | 14.39 | 14.65 | 360,168 | +0.26(+1.80%) |
Oct 24, 2022 | 14.74 | 14.75 | 14.16 | 14.39 | 415,456 | -0.30(-2.03%) |
Oct 21, 2022 | 14.57 | 14.93 | 14.26 | 14.69 | 752,328 | +0.15(+1.03%) |
Oct 20, 2022 | 14.27 | 14.68 | 14.17 | 14.54 | 660,637 | +0.20(+1.39%) |
Oct 19, 2022 | 14.16 | 14.43 | 14.08 | 14.34 | 534,756 | +0.05(+0.35%) |
Oct 18, 2022 | 14.58 | 14.82 | 14.28 | 14.29 | 616,262 | -0.02(-0.14%) |
Oct 17, 2022 | 14.24 | 14.93 | 13.92 | 14.31 | 4,160,217 | +0.33(+2.35%) |
Oct 14, 2022 | 13.48 | 14.04 | 13.43 | 13.98 | 1,016,797 | +0.63(+4.70%) |
Oct 13, 2022 | 12.92 | 13.42 | 12.39 | 13.35 | 1,040,421 | +0.43(+3.31%) |
Oct 12, 2022 | 12.83 | 13.08 | 12.54 | 12.92 | 302,559 | +0.07(+0.54%) |
Oct 11, 2022 | 12.38 | 12.93 | 12.26 | 12.85 | 415,069 | +0.35(+2.79%) |
Oct 10, 2022 | 12.45 | 12.54 | 12.21 | 12.51 | 312,425 | +0.04(+0.32%) |
Oct 07, 2022 | 12.60 | 12.78 | 12.21 | 12.47 | 439,100 | -0.20(-1.57%) |
Oct 06, 2022 | 12.41 | 12.91 | 12.37 | 12.67 | 519,021 | +0.43(+3.50%) |
Oct 05, 2022 | 12.43 | 12.60 | 11.95 | 12.24 | 379,923 | -0.46(-3.61%) |
Oct 04, 2022 | 13.13 | 13.13 | 12.65 | 12.70 | 617,692 | +0.09(+0.71%) |
Oct 03, 2022 | 12.35 | 12.85 | 12.18 | 12.61 | 466,804 | +0.35(+2.84%) |
Sep 30, 2022 | 11.97 | 12.53 | 11.87 | 12.26 | 707,436 | +0.26(+2.16%) |
Sep 29, 2022 | 13.10 | 13.16 | 11.68 | 12.00 | 1,119,448 | -1.23(-9.33%) |
Sep 28, 2022 | 13.00 | 13.30 | 12.81 | 13.23 | 714,181 | +0.34(+2.63%) |
Sep 27, 2022 | 12.87 | 13.03 | 12.71 | 12.89 | 468,859 | +0.16(+1.25%) |
Sep 26, 2022 | 12.47 | 13.18 | 12.47 | 12.74 | 577,319 | +0.13(+1.03%) |
Sep 23, 2022 | 13.04 | 13.09 | 12.49 | 12.61 | 565,619 | -0.64(-4.81%) |
Sep 22, 2022 | 13.19 | 13.61 | 13.15 | 13.24 | 789,748 | +0.02(+0.15%) |
Sep 21, 2022 | 13.63 | 13.88 | 12.99 | 13.22 | 1,229,524 | -0.67(-4.80%) |
Sep 20, 2022 | 14.07 | 14.25 | 13.61 | 13.89 | 1,691,122 | +0.05(+0.36%) |
Sep 19, 2022 | 13.44 | 13.92 | 13.18 | 13.84 | 2,126,810 | +0.47(+3.50%) |
Sep 16, 2022 | 12.70 | 13.74 | 12.24 | 13.37 | 3,832,620 | +0.94(+7.53%) |
Sep 15, 2022 | 12.87 | 13.04 | 12.01 | 12.44 | 1,670,163 | -0.50(-3.85%) |
Sep 14, 2022 | 12.47 | 13.24 | 12.47 | 12.93 | 2,487,940 | +0.39(+3.10%) |
Sep 13, 2022 | 12.41 | 12.78 | 12.27 | 12.55 | 726,135 | -0.30(-2.33%) |
Sep 12, 2022 | 12.02 | 13.11 | 12.02 | 12.84 | 867,795 | +0.92(+7.68%) |
Sep 09, 2022 | 11.38 | 12.02 | 11.05 | 11.93 | 514,616 | +0.58(+5.09%) |
Sep 08, 2022 | 11.48 | 11.80 | 11.35 | 11.35 | 301,199 | -0.24(-2.06%) |
Sep 07, 2022 | 10.95 | 11.65 | 10.90 | 11.59 | 579,541 | +0.59(+5.34%) |
Sep 06, 2022 | 11.69 | 11.82 | 10.92 | 11.00 | 540,966 | -0.62(-5.31%) |
Sep 02, 2022 | 11.67 | 11.87 | 11.45 | 11.62 | 275,189 | +0.07(+0.60%) |
Sep 01, 2022 | 11.85 | 12.07 | 11.45 | 11.55 | 506,150 | -0.22(-1.86%) |
Aug 31, 2022 | 11.92 | 11.99 | 11.70 | 11.77 | 620,105 | +0.16(+1.37%) |
Aug 30, 2022 | 11.76 | 12.35 | 11.35 | 11.61 | 1,373,665 | +0.54(+4.86%) |
Aug 29, 2022 | 11.07 | 11.35 | 11.01 | 11.07 | 258,946 | -0.10(-0.89%) |
Aug 26, 2022 | 11.44 | 11.45 | 11.02 | 11.17 | 380,512 | -0.23(-2.01%) |
Aug 25, 2022 | 11.21 | 11.50 | 10.95 | 11.40 | 259,108 | +0.26(+2.32%) |
Aug 24, 2022 | 11.45 | 11.58 | 11.10 | 11.14 | 249,248 | -0.52(-4.44%) |
Aug 23, 2022 | 11.68 | 11.86 | 11.56 | 11.66 | 257,852 | +0.02(+0.17%) |
Aug 22, 2022 | 11.79 | 11.86 | 11.24 | 11.64 | 354,842 | -0.30(-2.50%) |
Aug 19, 2022 | 11.90 | 12.01 | 11.71 | 11.94 | 199,837 | -0.07(-0.58%) |
Aug 18, 2022 | 11.51 | 12.01 | 11.51 | 12.01 | 264,939 | +0.37(+3.17%) |
Aug 17, 2022 | 12.63 | 12.65 | 11.51 | 11.64 | 609,097 | -1.09(-8.53%) |
Aug 16, 2022 | 12.43 | 12.93 | 12.20 | 12.73 | 1,032,492 | +0.33(+2.65%) |
Aug 15, 2022 | 12.38 | 12.60 | 12.05 | 12.40 | 573,616 | -0.05(-0.40%) |
Aug 12, 2022 | 12.19 | 12.45 | 12.02 | 12.45 | 255,103 | +0.32(+2.63%) |
Aug 11, 2022 | 12.46 | 12.63 | 12.09 | 12.13 | 471,496 | -0.21(-1.69%) |
Aug 10, 2022 | 12.26 | 12.46 | 12.08 | 12.34 | 222,697 | +0.33(+2.74%) |
Aug 09, 2022 | 12.21 | 12.42 | 11.88 | 12.01 | 494,294 | -0.17(-1.39%) |
Aug 08, 2022 | 12.24 | 12.74 | 12.13 | 12.18 | 399,328 | +0.02(+0.16%) |
Aug 05, 2022 | 11.88 | 12.26 | 11.76 | 12.16 | 327,511 | +0.04(+0.33%) |
Aug 04, 2022 | 11.94 | 12.27 | 11.77 | 12.12 | 398,273 | +0.23(+1.93%) |
Aug 03, 2022 | 11.45 | 12.17 | 11.42 | 11.89 | 843,876 | +0.50(+4.37%) |
Aug 02, 2022 | 11.48 | 11.53 | 11.37 | 11.39 | 238,433 | -0.12(-1.04%) |