Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.48 | 14.02 | 13.45 | 13.88 | 420,239 | +0.39(+2.89%) |
Oct 28, 2022 | 13.21 | 13.52 | 12.93 | 13.49 | 262,930 | +0.43(+3.29%) |
Oct 27, 2022 | 13.08 | 13.39 | 12.95 | 13.06 | 367,609 | +0.05(+0.38%) |
Oct 26, 2022 | 13.04 | 13.43 | 13.00 | 13.01 | 412,622 | -0.05(-0.38%) |
Oct 25, 2022 | 12.50 | 13.12 | 12.44 | 13.06 | 320,591 | +0.55(+4.40%) |
Oct 24, 2022 | 12.37 | 12.55 | 12.13 | 12.51 | 351,618 | +0.22(+1.79%) |
Oct 21, 2022 | 11.93 | 12.37 | 11.81 | 12.29 | 630,238 | +0.39(+3.28%) |
Oct 20, 2022 | 12.42 | 12.83 | 11.84 | 11.90 | 680,135 | -0.56(-4.49%) |
Oct 19, 2022 | 12.64 | 12.98 | 12.43 | 12.46 | 297,788 | -0.39(-3.04%) |
Oct 18, 2022 | 12.99 | 13.19 | 12.66 | 12.85 | 334,297 | +0.14(+1.10%) |
Oct 17, 2022 | 12.80 | 13.13 | 12.70 | 12.71 | 369,464 | +0.25(+2.01%) |
Oct 14, 2022 | 12.87 | 12.93 | 12.44 | 12.46 | 257,983 | -0.24(-1.89%) |
Oct 13, 2022 | 11.88 | 12.70 | 11.75 | 12.70 | 316,130 | +0.55(+4.53%) |
Oct 12, 2022 | 12.00 | 12.21 | 11.86 | 12.15 | 335,077 | +0.10(+0.83%) |
Oct 11, 2022 | 11.97 | 12.12 | 11.67 | 12.05 | 496,075 | +0.04(+0.33%) |
Oct 10, 2022 | 12.00 | 12.22 | 11.85 | 12.01 | 285,266 | +0.08(+0.67%) |
Oct 07, 2022 | 11.97 | 12.04 | 11.83 | 11.93 | 261,768 | -0.24(-1.97%) |
Oct 06, 2022 | 12.17 | 12.46 | 12.01 | 12.17 | 267,770 | -0.04(-0.33%) |
Oct 05, 2022 | 12.10 | 12.27 | 11.96 | 12.21 | 324,143 | -0.14(-1.13%) |
Oct 04, 2022 | 12.31 | 12.60 | 12.28 | 12.35 | 417,560 | +0.34(+2.83%) |
Oct 03, 2022 | 11.71 | 12.06 | 11.52 | 12.01 | 274,413 | +0.51(+4.43%) |
Sep 30, 2022 | 11.40 | 11.83 | 11.38 | 11.50 | 475,775 | +0.03(+0.26%) |
Sep 29, 2022 | 11.69 | 11.73 | 10.95 | 11.47 | 605,649 | -0.54(-4.50%) |
Sep 28, 2022 | 11.45 | 12.06 | 11.43 | 12.01 | 605,979 | +0.58(+5.07%) |
Sep 27, 2022 | 11.44 | 11.63 | 11.34 | 11.43 | 315,609 | +0.13(+1.15%) |
Sep 26, 2022 | 11.32 | 11.64 | 11.21 | 11.30 | 400,844 | -0.09(-0.79%) |
Sep 23, 2022 | 11.26 | 11.40 | 10.91 | 11.39 | 508,577 | -0.10(-0.87%) |
Sep 22, 2022 | 11.53 | 11.60 | 11.43 | 11.49 | 312,570 | -0.14(-1.20%) |
Sep 21, 2022 | 11.84 | 12.04 | 11.62 | 11.63 | 401,933 | -0.02(-0.17%) |
Sep 20, 2022 | 11.41 | 11.70 | 11.41 | 11.65 | 422,017 | +0.11(+0.95%) |
Sep 19, 2022 | 11.03 | 11.60 | 11.03 | 11.54 | 597,437 | +0.43(+3.87%) |
Sep 16, 2022 | 10.92 | 11.11 | 10.55 | 11.11 | 1,536,746 | +0.01(+0.09%) |
Sep 15, 2022 | 11.18 | 11.37 | 11.09 | 11.10 | 368,327 | -0.22(-1.94%) |
Sep 14, 2022 | 11.32 | 11.36 | 11.11 | 11.32 | 355,063 | +0.04(+0.35%) |
Sep 13, 2022 | 11.60 | 11.76 | 11.26 | 11.28 | 458,228 | -0.77(-6.39%) |
Sep 12, 2022 | 12.02 | 12.27 | 11.94 | 12.05 | 428,739 | +0.20(+1.69%) |
Sep 09, 2022 | 11.74 | 11.86 | 11.63 | 11.85 | 301,748 | +0.26(+2.24%) |
Sep 08, 2022 | 11.47 | 11.72 | 11.34 | 11.59 | 432,510 | -0.01(-0.09%) |
Sep 07, 2022 | 11.68 | 11.72 | 11.29 | 11.60 | 684,231 | -0.10(-0.85%) |
Sep 06, 2022 | 12.30 | 12.30 | 11.65 | 11.70 | 462,247 | -0.57(-4.65%) |
Sep 02, 2022 | 12.55 | 12.66 | 12.14 | 12.27 | 495,967 | -0.09(-0.73%) |
Sep 01, 2022 | 12.49 | 12.53 | 11.87 | 12.36 | 504,392 | -0.39(-3.06%) |
Aug 31, 2022 | 13.05 | 13.06 | 12.74 | 12.75 | 386,404 | -0.22(-1.70%) |
Aug 30, 2022 | 13.15 | 13.25 | 12.81 | 12.97 | 259,525 | -0.21(-1.59%) |
Aug 29, 2022 | 13.06 | 13.31 | 13.06 | 13.18 | 211,620 | -0.12(-0.90%) |
Aug 26, 2022 | 13.67 | 13.75 | 13.27 | 13.30 | 196,098 | -0.48(-3.48%) |
Aug 25, 2022 | 13.43 | 13.81 | 13.43 | 13.78 | 303,187 | +0.45(+3.38%) |
Aug 24, 2022 | 13.08 | 13.37 | 13.05 | 13.33 | 360,877 | +0.31(+2.38%) |
Aug 23, 2022 | 13.03 | 13.32 | 13.00 | 13.02 | 325,945 | -0.13(-0.99%) |
Aug 22, 2022 | 13.15 | 13.21 | 12.96 | 13.15 | 360,830 | -0.29(-2.16%) |
Aug 19, 2022 | 13.82 | 13.84 | 13.39 | 13.44 | 350,075 | -0.52(-3.72%) |
Aug 18, 2022 | 13.90 | 13.98 | 13.74 | 13.96 | 216,237 | +0.05(+0.36%) |
Aug 17, 2022 | 13.85 | 13.95 | 13.59 | 13.91 | 279,837 | -0.19(-1.35%) |
Aug 16, 2022 | 13.82 | 14.32 | 13.72 | 14.10 | 411,193 | +0.29(+2.10%) |
Aug 15, 2022 | 13.64 | 13.82 | 13.40 | 13.81 | 350,278 | -0.02(-0.14%) |
Aug 12, 2022 | 13.26 | 13.88 | 13.26 | 13.83 | 382,580 | +0.75(+5.73%) |
Aug 11, 2022 | 13.15 | 13.31 | 12.97 | 13.08 | 464,477 | +0.13(+1.00%) |
Aug 10, 2022 | 12.94 | 13.07 | 12.64 | 12.95 | 514,174 | +0.37(+2.94%) |
Aug 09, 2022 | 12.67 | 12.81 | 12.38 | 12.58 | 500,781 | -0.44(-3.38%) |
Aug 08, 2022 | 13.01 | 13.23 | 12.95 | 13.02 | 384,724 | +0.03(+0.23%) |
Aug 05, 2022 | 12.21 | 13.06 | 12.12 | 12.99 | 468,271 | +0.52(+4.17%) |
Aug 04, 2022 | 12.42 | 12.75 | 12.27 | 12.47 | 410,138 | +0.18(+1.46%) |
Aug 03, 2022 | 12.10 | 12.86 | 11.90 | 12.29 | 546,000 | +0.48(+4.06%) |
Aug 02, 2022 | 11.67 | 11.96 | 11.56 | 11.81 | 309,120 | +0.13(+1.11%) |