Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.50 | 10.63 | 10.28 | 10.48 | 19,850 | +0.01(+0.07%) |
Oct 28, 2022 | 10.50 | 10.61 | 10.19 | 10.48 | 24,895 | -0.11(-1.06%) |
Oct 27, 2022 | 11.12 | 11.12 | 10.50 | 10.59 | 22,576 | -0.22(-2.01%) |
Oct 26, 2022 | 10.54 | 10.84 | 10.43 | 10.81 | 43,417 | +0.23(+2.20%) |
Oct 25, 2022 | 10.50 | 10.72 | 9.848 | 10.57 | 42,344 | -0.05(-0.49%) |
Oct 24, 2022 | 11.03 | 11.09 | 10.16 | 10.63 | 41,975 | -0.25(-2.28%) |
Oct 21, 2022 | 10.85 | 11.25 | 10.61 | 10.88 | 27,170 | +0.07(+0.69%) |
Oct 20, 2022 | 11.05 | 11.25 | 10.67 | 10.80 | 27,785 | -0.25(-2.31%) |
Oct 19, 2022 | 12.00 | 12.00 | 10.72 | 11.05 | 35,634 | -0.82(-6.89%) |
Oct 18, 2022 | 11.99 | 12.53 | 11.36 | 11.87 | 44,944 | +0.06(+0.51%) |
Oct 17, 2022 | 11.99 | 12.90 | 11.63 | 11.81 | 91,520 | +1.26(+11.94%) |
Oct 14, 2022 | 11.25 | 11.25 | 10.41 | 10.55 | 23,595 | -0.41(-3.76%) |
Oct 13, 2022 | 10.72 | 11.25 | 10.51 | 10.96 | 30,720 | +0.33(+3.10%) |
Oct 12, 2022 | 10.58 | 11.40 | 10.50 | 10.63 | 31,006 | +0.02(+0.14%) |
Oct 11, 2022 | 11.55 | 11.62 | 10.60 | 10.62 | 36,375 | -1.03(-8.82%) |
Oct 10, 2022 | 12.22 | 12.46 | 11.46 | 11.65 | 17,064 | -0.73(-5.94%) |
Oct 07, 2022 | 12.75 | 12.88 | 12.38 | 12.38 | 17,280 | -0.42(-3.28%) |
Oct 06, 2022 | 13.66 | 13.88 | 12.75 | 12.80 | 34,068 | -0.69(-5.11%) |
Oct 05, 2022 | 13.01 | 13.50 | 12.30 | 13.49 | 26,319 | +0.97(+7.79%) |
Oct 04, 2022 | 12.30 | 12.66 | 12.08 | 12.52 | 30,119 | +0.26(+2.14%) |
Oct 03, 2022 | 11.78 | 12.31 | 10.59 | 12.26 | 70,609 | +0.56(+4.74%) |
Sep 30, 2022 | 12.11 | 12.75 | 11.62 | 11.70 | 38,045 | -0.35(-2.92%) |
Sep 29, 2022 | 13.43 | 13.80 | 11.93 | 12.05 | 55,504 | -0.70(-5.47%) |
Sep 28, 2022 | 12.10 | 13.35 | 12.07 | 12.75 | 35,076 | +0.48(+3.91%) |
Sep 27, 2022 | 11.81 | 12.38 | 11.25 | 12.27 | 35,501 | +0.31(+2.63%) |
Sep 26, 2022 | 12.29 | 12.38 | 11.62 | 11.96 | 32,980 | -0.54(-4.32%) |
Sep 23, 2022 | 12.01 | 12.74 | 11.47 | 12.49 | 42,774 | +0.02(+0.18%) |
Sep 22, 2022 | 13.52 | 13.70 | 11.65 | 12.47 | 65,762 | -1.06(-7.82%) |
Sep 21, 2022 | 13.72 | 14.25 | 13.52 | 13.53 | 24,701 | -0.23(-1.69%) |
Sep 20, 2022 | 14.30 | 14.30 | 13.72 | 13.76 | 32,377 | -0.49(-3.42%) |
Sep 19, 2022 | 15.75 | 16.04 | 13.51 | 14.25 | 140,287 | -2.25(-13.64%) |
Sep 16, 2022 | 17.40 | 17.97 | 16.50 | 16.50 | 32,593 | -0.88(-5.05%) |
Sep 15, 2022 | 18.00 | 18.75 | 17.38 | 17.38 | 41,591 | +0.10(+0.56%) |
Sep 14, 2022 | 17.25 | 19.28 | 16.73 | 17.28 | 56,451 | -0.56(-3.15%) |
Sep 13, 2022 | 16.12 | 18.00 | 16.12 | 17.84 | 79,882 | +1.26(+7.60%) |
Sep 12, 2022 | 16.96 | 17.02 | 16.16 | 16.58 | 39,654 | +0.02(+0.14%) |
Sep 09, 2022 | 16.50 | 16.88 | 16.17 | 16.56 | 36,980 | +0.21(+1.28%) |
Sep 08, 2022 | 15.92 | 16.46 | 15.38 | 16.35 | 50,451 | +0.49(+3.07%) |
Sep 07, 2022 | 15.26 | 16.41 | 15.26 | 15.86 | 33,148 | +0.03(+0.19%) |
Sep 06, 2022 | 16.31 | 16.57 | 15.49 | 15.83 | 35,913 | -0.70(-4.22%) |
Sep 02, 2022 | 16.50 | 17.15 | 15.83 | 16.53 | 37,129 | +0.04(+0.23%) |
Sep 01, 2022 | 17.78 | 17.98 | 16.12 | 16.49 | 81,978 | -1.13(-6.43%) |
Aug 31, 2022 | 17.34 | 19.14 | 17.28 | 17.62 | 65,211 | +0.20(+1.12%) |
Aug 30, 2022 | 18.88 | 19.35 | 17.26 | 17.43 | 66,270 | -0.95(-5.18%) |
Aug 29, 2022 | 18.00 | 19.12 | 17.25 | 18.38 | 78,216 | +0.07(+0.41%) |
Aug 26, 2022 | 17.41 | 18.60 | 16.57 | 18.31 | 113,357 | +0.73(+4.18%) |
Aug 25, 2022 | 18.66 | 18.75 | 17.25 | 17.57 | 40,861 | -0.13(-0.76%) |
Aug 24, 2022 | 18.34 | 18.73 | 16.73 | 17.71 | 82,963 | -0.53(-2.88%) |
Aug 23, 2022 | 18.16 | 19.87 | 18.00 | 18.23 | 93,003 | +0.26(+1.46%) |
Aug 22, 2022 | 21.00 | 21.15 | 17.48 | 17.97 | 137,435 | -2.02(-10.09%) |
Aug 19, 2022 | 20.25 | 20.50 | 19.87 | 19.99 | 36,816 | -0.02(-0.07%) |
Aug 18, 2022 | 21.00 | 21.01 | 19.65 | 20.00 | 48,725 | -1.00(-4.78%) |
Aug 17, 2022 | 21.00 | 21.98 | 20.25 | 21.01 | 58,645 | -0.37(-1.72%) |
Aug 16, 2022 | 21.75 | 22.12 | 20.25 | 21.38 | 97,668 | -1.01(-4.52%) |
Aug 15, 2022 | 21.00 | 24.03 | 20.85 | 22.39 | 98,146 | +0.62(+2.86%) |
Aug 12, 2022 | 21.90 | 22.50 | 21.38 | 21.77 | 56,589 | -0.13(-0.62%) |
Aug 11, 2022 | 22.50 | 23.62 | 21.28 | 21.90 | 150,152 | +1.42(+6.96%) |
Aug 10, 2022 | 21.00 | 21.60 | 20.44 | 20.48 | 68,872 | -0.35(-1.69%) |
Aug 09, 2022 | 21.38 | 22.43 | 20.23 | 20.83 | 161,707 | +0.70(+3.46%) |
Aug 08, 2022 | 19.50 | 20.48 | 19.20 | 20.13 | 68,477 | +0.63(+3.23%) |
Aug 05, 2022 | 20.25 | 20.53 | 18.78 | 19.50 | 93,418 | -0.81(-3.99%) |
Aug 04, 2022 | 19.50 | 20.49 | 19.35 | 20.31 | 100,920 | +1.19(+6.24%) |
Aug 03, 2022 | 18.68 | 19.39 | 18.61 | 19.12 | 49,358 | +0.51(+2.74%) |
Aug 02, 2022 | 19.12 | 19.50 | 18.45 | 18.61 | 45,236 | -0.05(-0.28%) |