Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.93 | 11.06 | 10.63 | 10.66 | 531,548 | -0.35(-3.18%) |
Oct 28, 2022 | 11.14 | 11.21 | 10.46 | 11.01 | 724,674 | -0.03(-0.27%) |
Oct 27, 2022 | 11.19 | 11.48 | 10.80 | 11.04 | 403,304 | -0.02(-0.18%) |
Oct 26, 2022 | 11.15 | 11.78 | 10.86 | 11.06 | 483,992 | -0.16(-1.43%) |
Oct 25, 2022 | 11.08 | 11.64 | 11.08 | 11.22 | 606,233 | +0.21(+1.91%) |
Oct 24, 2022 | 10.96 | 11.15 | 10.13 | 11.01 | 375,865 | +0.10(+0.92%) |
Oct 21, 2022 | 10.55 | 10.94 | 10.26 | 10.91 | 382,181 | +0.38(+3.61%) |
Oct 20, 2022 | 10.42 | 11.10 | 10.38 | 10.53 | 595,282 | +0.16(+1.54%) |
Oct 19, 2022 | 11.24 | 11.27 | 10.27 | 10.37 | 760,509 | -1.01(-8.88%) |
Oct 18, 2022 | 11.70 | 11.98 | 11.26 | 11.38 | 413,590 | -0.11(-0.96%) |
Oct 17, 2022 | 11.29 | 11.57 | 11.00 | 11.49 | 809,199 | +0.38(+3.42%) |
Oct 14, 2022 | 11.81 | 12.18 | 11.08 | 11.11 | 475,927 | -0.60(-5.12%) |
Oct 13, 2022 | 11.49 | 11.94 | 11.28 | 11.71 | 544,413 | +0.00(+0.00%) |
Oct 12, 2022 | 12.07 | 12.12 | 11.32 | 11.71 | 643,648 | -0.36(-2.98%) |
Oct 11, 2022 | 12.07 | 12.67 | 11.67 | 12.07 | 753,395 | -0.01(-0.08%) |
Oct 10, 2022 | 12.56 | 12.76 | 12.05 | 12.08 | 479,886 | -0.58(-4.58%) |
Oct 07, 2022 | 13.36 | 13.41 | 12.62 | 12.66 | 687,893 | -0.84(-6.22%) |
Oct 06, 2022 | 13.26 | 13.85 | 13.08 | 13.50 | 489,922 | +0.26(+1.96%) |
Oct 05, 2022 | 12.71 | 13.39 | 12.39 | 13.24 | 661,587 | +0.44(+3.44%) |
Oct 04, 2022 | 12.64 | 12.93 | 12.03 | 12.80 | 998,481 | +0.39(+3.14%) |
Oct 03, 2022 | 12.56 | 13.12 | 12.11 | 12.41 | 634,275 | -0.08(-0.64%) |
Sep 30, 2022 | 11.99 | 13.21 | 11.99 | 12.49 | 1,104,044 | +0.39(+3.22%) |
Sep 29, 2022 | 12.64 | 12.77 | 12.03 | 12.10 | 651,449 | -0.79(-6.13%) |
Sep 28, 2022 | 12.07 | 13.00 | 12.07 | 12.89 | 1,147,305 | +0.77(+6.35%) |
Sep 27, 2022 | 11.79 | 12.41 | 11.64 | 12.12 | 1,193,996 | +0.49(+4.21%) |
Sep 26, 2022 | 12.32 | 12.66 | 11.61 | 11.63 | 983,780 | -0.80(-6.44%) |
Sep 23, 2022 | 12.42 | 12.96 | 11.96 | 12.43 | 985,073 | -0.34(-2.66%) |
Sep 22, 2022 | 12.82 | 13.20 | 11.90 | 12.77 | 1,397,854 | -0.16(-1.24%) |
Sep 21, 2022 | 14.17 | 14.46 | 12.80 | 12.93 | 1,038,977 | -1.32(-9.26%) |
Sep 20, 2022 | 13.95 | 14.35 | 12.75 | 14.25 | 1,331,200 | +0.25(+1.79%) |
Sep 19, 2022 | 14.96 | 15.07 | 13.44 | 14.00 | 1,228,748 | -1.21(-7.96%) |
Sep 16, 2022 | 15.69 | 16.10 | 14.72 | 15.21 | 3,308,734 | -0.24(-1.55%) |
Sep 15, 2022 | 16.90 | 17.13 | 15.33 | 15.45 | 1,219,207 | -1.54(-9.06%) |
Sep 14, 2022 | 15.80 | 17.49 | 15.68 | 16.99 | 1,353,926 | +1.27(+8.08%) |
Sep 13, 2022 | 15.71 | 16.21 | 15.19 | 15.72 | 927,817 | -0.38(-2.36%) |
Sep 12, 2022 | 16.73 | 16.97 | 15.36 | 16.10 | 852,662 | -0.53(-3.19%) |
Sep 09, 2022 | 16.10 | 16.71 | 16.00 | 16.63 | 526,962 | +0.55(+3.42%) |
Sep 08, 2022 | 15.09 | 16.38 | 15.07 | 16.08 | 1,511,664 | +0.89(+5.86%) |
Sep 07, 2022 | 13.64 | 15.28 | 13.63 | 15.19 | 1,000,277 | +1.49(+10.88%) |
Sep 06, 2022 | 14.88 | 14.88 | 13.31 | 13.70 | 1,073,694 | -1.29(-8.61%) |
Sep 02, 2022 | 14.97 | 15.80 | 14.43 | 14.99 | 818,668 | +0.28(+1.90%) |
Sep 01, 2022 | 14.41 | 14.72 | 14.10 | 14.71 | 534,738 | +0.20(+1.38%) |
Aug 31, 2022 | 13.95 | 14.76 | 13.93 | 14.51 | 512,663 | +0.61(+4.39%) |
Aug 30, 2022 | 14.49 | 14.62 | 13.39 | 13.90 | 595,189 | -0.37(-2.59%) |
Aug 29, 2022 | 13.88 | 14.52 | 13.80 | 14.27 | 413,756 | -0.01(-0.07%) |
Aug 26, 2022 | 14.36 | 14.49 | 13.91 | 14.28 | 518,909 | -0.07(-0.49%) |
Aug 25, 2022 | 14.30 | 14.48 | 14.00 | 14.35 | 394,824 | +0.23(+1.63%) |
Aug 24, 2022 | 13.80 | 14.53 | 13.60 | 14.12 | 663,579 | +0.28(+2.02%) |
Aug 23, 2022 | 12.74 | 13.85 | 12.58 | 13.84 | 863,998 | +1.17(+9.23%) |
Aug 22, 2022 | 12.50 | 13.45 | 12.28 | 12.67 | 708,121 | +0.05(+0.40%) |
Aug 19, 2022 | 12.36 | 12.73 | 12.13 | 12.62 | 423,300 | -0.19(-1.48%) |
Aug 18, 2022 | 12.84 | 12.89 | 12.00 | 12.81 | 662,837 | -0.05(-0.39%) |
Aug 17, 2022 | 12.78 | 13.22 | 12.55 | 12.86 | 629,595 | -0.20(-1.53%) |
Aug 16, 2022 | 13.08 | 13.36 | 12.36 | 13.06 | 761,738 | -0.04(-0.31%) |
Aug 15, 2022 | 12.88 | 13.18 | 12.65 | 13.10 | 466,315 | +0.23(+1.79%) |
Aug 12, 2022 | 12.03 | 12.93 | 11.78 | 12.87 | 872,090 | +0.80(+6.63%) |
Aug 11, 2022 | 11.88 | 12.25 | 11.51 | 12.07 | 823,530 | +0.22(+1.86%) |
Aug 10, 2022 | 12.08 | 12.08 | 11.49 | 11.85 | 840,538 | +0.06(+0.51%) |
Aug 09, 2022 | 10.72 | 12.18 | 10.64 | 11.79 | 1,279,737 | +0.90(+8.26%) |
Aug 08, 2022 | 13.17 | 13.98 | 10.40 | 10.89 | 3,509,977 | -2.12(-16.30%) |
Aug 05, 2022 | 10.19 | 13.03 | 9.820 | 13.01 | 2,388,883 | +2.52(+24.02%) |
Aug 04, 2022 | 8.740 | 11.20 | 8.740 | 10.49 | 3,469,895 | +1.76(+20.16%) |
Aug 03, 2022 | 8.560 | 9.170 | 7.810 | 8.730 | 2,530,736 | +0.43(+5.18%) |
Aug 02, 2022 | 8.030 | 8.450 | 8.030 | 8.300 | 621,486 | +0.16(+1.97%) |