Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.48 | 13.65 | 13.38 | 13.50 | 823,430 | -0.03(-0.21%) |
Oct 28, 2022 | 13.38 | 13.56 | 13.32 | 13.53 | 639,643 | +0.25(+1.88%) |
Oct 27, 2022 | 13.40 | 13.54 | 13.26 | 13.28 | 779,398 | +0.01(+0.07%) |
Oct 26, 2022 | 13.35 | 13.53 | 13.21 | 13.27 | 1,279,919 | -0.14(-1.04%) |
Oct 25, 2022 | 13.50 | 13.59 | 13.34 | 13.41 | 910,491 | -0.06(-0.41%) |
Oct 24, 2022 | 13.34 | 13.57 | 13.32 | 13.47 | 939,161 | +0.26(+1.96%) |
Oct 21, 2022 | 12.74 | 13.24 | 12.65 | 13.21 | 863,775 | +0.54(+4.24%) |
Oct 20, 2022 | 12.74 | 12.76 | 12.51 | 12.67 | 1,047,738 | +0.00(+0.00%) |
Oct 19, 2022 | 12.78 | 12.86 | 12.56 | 12.67 | 1,046,426 | -0.22(-1.72%) |
Oct 18, 2022 | 12.87 | 13.04 | 12.73 | 12.89 | 995,897 | +0.22(+1.75%) |
Oct 17, 2022 | 12.60 | 12.69 | 12.45 | 12.67 | 1,273,864 | +0.38(+3.09%) |
Oct 14, 2022 | 12.57 | 12.69 | 12.29 | 12.29 | 1,109,132 | -0.23(-1.85%) |
Oct 13, 2022 | 12.04 | 12.53 | 11.85 | 12.52 | 1,489,346 | +0.23(+1.88%) |
Oct 12, 2022 | 12.38 | 12.50 | 12.25 | 12.29 | 1,274,109 | +0.03(+0.23%) |
Oct 11, 2022 | 12.04 | 12.34 | 11.98 | 12.26 | 1,113,202 | +0.12(+0.99%) |
Oct 10, 2022 | 12.06 | 12.17 | 11.96 | 12.14 | 648,529 | +0.12(+1.00%) |
Oct 07, 2022 | 12.16 | 12.22 | 11.93 | 12.02 | 701,956 | -0.21(-1.74%) |
Oct 06, 2022 | 12.22 | 12.29 | 12.09 | 12.24 | 562,231 | -0.03(-0.23%) |
Oct 05, 2022 | 12.11 | 12.36 | 12.06 | 12.26 | 753,487 | +0.00(+0.00%) |
Oct 04, 2022 | 12.05 | 12.29 | 12.05 | 12.26 | 894,107 | +0.34(+2.87%) |
Oct 03, 2022 | 11.82 | 11.96 | 11.63 | 11.92 | 1,091,322 | +0.31(+2.63%) |
Sep 30, 2022 | 11.64 | 11.90 | 11.59 | 11.62 | 710,680 | -0.12(-1.02%) |
Sep 29, 2022 | 11.95 | 11.95 | 11.58 | 11.74 | 620,805 | -0.32(-2.69%) |
Sep 28, 2022 | 11.68 | 12.13 | 11.56 | 12.06 | 836,039 | +0.50(+4.32%) |
Sep 27, 2022 | 11.79 | 11.91 | 11.47 | 11.56 | 659,509 | -0.16(-1.34%) |
Sep 26, 2022 | 11.66 | 11.79 | 11.59 | 11.72 | 704,972 | +0.01(+0.08%) |
Sep 23, 2022 | 11.93 | 11.93 | 11.58 | 11.71 | 590,276 | -0.35(-2.92%) |
Sep 22, 2022 | 12.24 | 12.27 | 11.89 | 12.06 | 893,052 | -0.20(-1.66%) |
Sep 21, 2022 | 12.70 | 12.70 | 12.26 | 12.26 | 786,116 | -0.28(-2.21%) |
Sep 20, 2022 | 12.52 | 12.62 | 12.43 | 12.54 | 847,627 | -0.13(-1.02%) |
Sep 19, 2022 | 12.40 | 12.75 | 12.39 | 12.67 | 914,601 | +0.13(+1.03%) |
Sep 16, 2022 | 12.67 | 12.73 | 12.52 | 12.54 | 1,143,554 | -0.21(-1.67%) |
Sep 15, 2022 | 12.79 | 12.92 | 12.72 | 12.76 | 721,693 | -0.11(-0.86%) |
Sep 14, 2022 | 12.94 | 12.94 | 12.73 | 12.87 | 784,930 | +0.06(+0.43%) |
Sep 13, 2022 | 13.11 | 13.25 | 12.74 | 12.81 | 750,012 | -0.56(-4.22%) |
Sep 12, 2022 | 13.47 | 13.73 | 13.35 | 13.38 | 875,747 | -0.04(-0.28%) |
Sep 09, 2022 | 12.96 | 13.48 | 12.96 | 13.41 | 1,222,908 | +0.52(+4.02%) |
Sep 08, 2022 | 12.61 | 12.94 | 12.49 | 12.89 | 871,221 | +0.24(+1.90%) |
Sep 07, 2022 | 12.33 | 12.65 | 12.26 | 12.65 | 834,899 | +0.32(+2.63%) |
Sep 06, 2022 | 12.26 | 12.40 | 12.04 | 12.33 | 1,100,729 | +0.20(+1.68%) |
Sep 02, 2022 | 12.31 | 12.33 | 12.01 | 12.13 | 690,340 | -0.06(-0.46%) |
Sep 01, 2022 | 12.13 | 12.21 | 11.87 | 12.18 | 1,093,226 | +0.02(+0.15%) |
Aug 31, 2022 | 12.59 | 12.63 | 12.16 | 12.16 | 782,181 | -0.42(-3.31%) |
Aug 30, 2022 | 12.61 | 12.73 | 12.53 | 12.58 | 620,674 | -0.01(-0.07%) |
Aug 29, 2022 | 12.44 | 12.64 | 12.22 | 12.59 | 727,236 | +0.06(+0.44%) |
Aug 26, 2022 | 13.07 | 13.07 | 12.52 | 12.53 | 776,259 | -0.47(-3.63%) |
Aug 25, 2022 | 12.88 | 13.01 | 12.88 | 13.00 | 708,036 | +0.07(+0.57%) |
Aug 24, 2022 | 13.06 | 13.13 | 12.84 | 12.93 | 673,699 | -0.14(-1.06%) |
Aug 23, 2022 | 12.82 | 13.08 | 12.74 | 13.07 | 927,626 | +0.32(+2.47%) |
Aug 22, 2022 | 12.98 | 13.04 | 12.56 | 12.75 | 1,118,851 | -0.34(-2.59%) |
Aug 19, 2022 | 13.15 | 13.24 | 12.98 | 13.09 | 991,402 | -0.16(-1.17%) |
Aug 18, 2022 | 12.98 | 13.26 | 12.85 | 13.25 | 1,910,471 | +0.27(+2.12%) |
Aug 17, 2022 | 12.99 | 13.11 | 12.81 | 12.97 | 1,901,065 | -0.16(-1.19%) |
Aug 16, 2022 | 13.01 | 13.18 | 12.96 | 13.13 | 2,532,300 | +0.12(+0.91%) |
Aug 15, 2022 | 12.82 | 13.04 | 12.80 | 13.01 | 2,588,740 | +0.06(+0.49%) |
Aug 12, 2022 | 12.82 | 13.06 | 12.77 | 12.95 | 2,030,930 | +0.27(+2.17%) |
Aug 11, 2022 | 12.52 | 13.03 | 12.38 | 12.67 | 2,847,681 | +0.84(+7.11%) |
Aug 10, 2022 | 11.48 | 12.08 | 11.41 | 11.83 | 1,652,539 | +0.70(+6.25%) |
Aug 09, 2022 | 11.72 | 11.72 | 11.12 | 11.13 | 1,284,688 | -0.55(-4.70%) |
Aug 08, 2022 | 11.73 | 11.90 | 11.64 | 11.68 | 999,436 | +0.05(+0.47%) |
Aug 05, 2022 | 11.80 | 11.91 | 11.59 | 11.63 | 795,966 | -0.30(-2.53%) |
Aug 04, 2022 | 11.85 | 12.06 | 11.84 | 11.93 | 1,249,260 | +0.03(+0.23%) |
Aug 03, 2022 | 11.90 | 11.99 | 11.83 | 11.90 | 1,062,215 | -0.04(-0.31%) |
Aug 02, 2022 | 12.01 | 12.02 | 11.84 | 11.94 | 393,239 | -0.07(-0.61%) |