Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.78 | 13.11 | 12.72 | 13.04 | 4,779,311 | +0.18(+1.41%) |
Oct 28, 2022 | 12.73 | 12.89 | 12.57 | 12.86 | 3,435,333 | +0.20(+1.58%) |
Oct 27, 2022 | 12.63 | 12.88 | 12.57 | 12.66 | 2,282,895 | +0.15(+1.22%) |
Oct 26, 2022 | 12.54 | 12.67 | 12.45 | 12.51 | 2,155,399 | -0.07(-0.53%) |
Oct 25, 2022 | 12.10 | 12.67 | 12.06 | 12.57 | 5,174,175 | +0.44(+3.62%) |
Oct 24, 2022 | 11.95 | 12.30 | 11.88 | 12.13 | 2,680,460 | +0.29(+2.42%) |
Oct 21, 2022 | 11.88 | 11.96 | 11.68 | 11.85 | 2,771,555 | -0.01(-0.08%) |
Oct 20, 2022 | 11.99 | 12.12 | 11.79 | 11.86 | 3,360,917 | -0.14(-1.19%) |
Oct 19, 2022 | 12.09 | 12.29 | 11.79 | 12.00 | 5,508,891 | -0.25(-2.03%) |
Oct 18, 2022 | 12.47 | 12.55 | 12.06 | 12.25 | 4,415,873 | +0.06(+0.47%) |
Oct 17, 2022 | 12.15 | 12.27 | 12.09 | 12.19 | 4,950,744 | +0.25(+2.08%) |
Oct 14, 2022 | 12.27 | 12.33 | 11.91 | 11.94 | 2,156,975 | -0.24(-1.96%) |
Oct 13, 2022 | 11.86 | 12.38 | 11.59 | 12.18 | 6,466,906 | +0.24(+2.00%) |
Oct 12, 2022 | 12.09 | 12.09 | 11.76 | 11.94 | 3,819,792 | -0.13(-1.11%) |
Oct 11, 2022 | 11.98 | 12.26 | 11.95 | 12.08 | 4,370,863 | +0.06(+0.48%) |
Oct 10, 2022 | 12.45 | 12.48 | 11.98 | 12.02 | 3,660,520 | -0.43(-3.45%) |
Oct 07, 2022 | 12.73 | 12.82 | 12.39 | 12.45 | 3,112,003 | -0.40(-3.12%) |
Oct 06, 2022 | 12.86 | 12.98 | 12.73 | 12.85 | 2,566,957 | -0.10(-0.81%) |
Oct 05, 2022 | 12.98 | 13.00 | 12.72 | 12.95 | 3,129,533 | -0.27(-2.02%) |
Oct 04, 2022 | 12.95 | 13.31 | 12.95 | 13.22 | 5,334,600 | +0.42(+3.28%) |
Oct 03, 2022 | 12.45 | 12.85 | 12.15 | 12.80 | 7,155,746 | +0.55(+4.52%) |
Sep 30, 2022 | 12.42 | 12.58 | 12.21 | 12.25 | 4,240,465 | -0.24(-1.91%) |
Sep 29, 2022 | 12.39 | 12.49 | 12.20 | 12.49 | 3,573,477 | -0.05(-0.38%) |
Sep 28, 2022 | 12.33 | 12.66 | 12.30 | 12.53 | 1,839,395 | +0.23(+1.86%) |
Sep 27, 2022 | 12.45 | 12.53 | 12.12 | 12.30 | 1,876,779 | +0.00(+0.00%) |
Sep 26, 2022 | 12.50 | 12.66 | 12.28 | 12.30 | 2,086,198 | -0.30(-2.35%) |
Sep 23, 2022 | 12.63 | 12.71 | 12.41 | 12.60 | 1,700,297 | -0.21(-1.64%) |
Sep 22, 2022 | 13.34 | 13.39 | 12.78 | 12.81 | 2,488,098 | -0.52(-3.87%) |
Sep 21, 2022 | 13.55 | 13.71 | 13.33 | 13.33 | 2,031,284 | -0.16(-1.20%) |
Sep 20, 2022 | 13.56 | 13.62 | 13.35 | 13.49 | 1,898,781 | -0.19(-1.40%) |
Sep 19, 2022 | 13.48 | 13.84 | 13.48 | 13.68 | 2,344,950 | +0.05(+0.35%) |
Sep 16, 2022 | 13.59 | 13.70 | 13.45 | 13.63 | 5,469,717 | -0.10(-0.70%) |
Sep 15, 2022 | 13.48 | 14.02 | 13.46 | 13.73 | 4,304,955 | +0.22(+1.63%) |
Sep 14, 2022 | 13.59 | 13.59 | 13.39 | 13.51 | 1,772,722 | -0.03(-0.21%) |
Sep 13, 2022 | 13.76 | 13.81 | 13.47 | 13.54 | 3,210,248 | -0.46(-3.28%) |
Sep 12, 2022 | 13.91 | 14.09 | 13.86 | 14.00 | 2,355,921 | +0.18(+1.31%) |
Sep 09, 2022 | 13.63 | 13.86 | 13.58 | 13.81 | 2,697,058 | +0.22(+1.62%) |
Sep 08, 2022 | 13.32 | 13.59 | 13.24 | 13.59 | 3,029,068 | +0.20(+1.50%) |
Sep 07, 2022 | 13.13 | 13.43 | 13.03 | 13.39 | 1,651,206 | +0.27(+2.04%) |
Sep 06, 2022 | 13.44 | 13.49 | 13.04 | 13.13 | 2,942,385 | -0.24(-1.79%) |
Sep 02, 2022 | 13.49 | 13.62 | 13.29 | 13.37 | 3,253,310 | +0.04(+0.29%) |
Sep 01, 2022 | 13.63 | 13.63 | 13.20 | 13.33 | 3,739,595 | -0.32(-2.38%) |
Aug 31, 2022 | 13.72 | 13.80 | 13.60 | 13.65 | 3,906,312 | -0.01(-0.07%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.59 | 13.66 | 2,329,127 | -0.12(-0.90%) |
Aug 29, 2022 | 13.74 | 13.91 | 13.65 | 13.79 | 1,714,019 | -0.06(-0.41%) |
Aug 26, 2022 | 14.31 | 14.34 | 13.84 | 13.84 | 2,298,791 | -0.44(-3.08%) |
Aug 25, 2022 | 14.23 | 14.31 | 14.17 | 14.28 | 2,004,378 | +0.10(+0.67%) |
Aug 24, 2022 | 14.37 | 14.43 | 14.19 | 14.19 | 1,589,939 | -0.26(-1.79%) |
Aug 23, 2022 | 14.48 | 14.63 | 14.44 | 14.44 | 1,804,914 | +0.06(+0.40%) |
Aug 22, 2022 | 14.43 | 14.54 | 14.37 | 14.39 | 3,286,454 | -0.24(-1.63%) |
Aug 19, 2022 | 14.75 | 14.83 | 14.62 | 14.63 | 2,077,156 | -0.24(-1.61%) |
Aug 18, 2022 | 15.06 | 15.06 | 14.75 | 14.87 | 3,030,482 | +0.20(+1.37%) |
Aug 17, 2022 | 14.62 | 14.81 | 14.53 | 14.66 | 1,667,908 | -0.04(-0.26%) |
Aug 16, 2022 | 14.43 | 14.73 | 14.42 | 14.70 | 2,479,518 | +0.24(+1.65%) |
Aug 15, 2022 | 14.36 | 14.52 | 14.28 | 14.46 | 1,512,224 | +0.02(+0.13%) |
Aug 12, 2022 | 14.31 | 14.45 | 14.24 | 14.44 | 1,324,565 | +0.24(+1.68%) |
Aug 11, 2022 | 14.12 | 14.23 | 14.07 | 14.21 | 1,187,339 | +0.16(+1.16%) |
Aug 10, 2022 | 13.89 | 14.07 | 13.89 | 14.04 | 3,384,566 | +0.42(+3.09%) |
Aug 09, 2022 | 13.77 | 13.78 | 13.52 | 13.62 | 3,116,391 | -0.15(-1.10%) |
Aug 08, 2022 | 13.96 | 14.05 | 13.72 | 13.78 | 2,002,754 | +0.00(+0.00%) |
Aug 05, 2022 | 13.78 | 13.96 | 13.73 | 13.78 | 2,021,039 | +0.00(+0.00%) |
Aug 04, 2022 | 13.65 | 13.96 | 13.53 | 13.78 | 4,639,290 | +0.26(+1.90%) |
Aug 03, 2022 | 13.41 | 13.62 | 13.39 | 13.52 | 4,127,608 | +0.21(+1.57%) |
Aug 02, 2022 | 13.43 | 13.50 | 13.31 | 13.31 | 2,886,823 | -0.12(-0.92%) |