Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.56 | 13.63 | 13.50 | 13.51 | 12,901 | -0.09(-0.69%) |
Oct 28, 2022 | 13.32 | 13.61 | 13.29 | 13.61 | 5,830 | +0.27(+2.04%) |
Oct 27, 2022 | 13.45 | 13.56 | 13.30 | 13.34 | 33,868 | -0.09(-0.66%) |
Oct 26, 2022 | 13.41 | 13.75 | 13.40 | 13.43 | 15,280 | -0.12(-0.88%) |
Oct 25, 2022 | 13.12 | 13.58 | 13.12 | 13.54 | 12,405 | +0.49(+3.72%) |
Oct 24, 2022 | 13.01 | 13.11 | 12.79 | 13.06 | 8,674 | +0.03(+0.23%) |
Oct 21, 2022 | 12.66 | 13.04 | 12.59 | 13.03 | 18,959 | +0.24(+1.87%) |
Oct 20, 2022 | 12.73 | 13.06 | 12.72 | 12.79 | 14,337 | +0.04(+0.29%) |
Oct 19, 2022 | 12.84 | 12.99 | 12.67 | 12.75 | 9,418 | -0.17(-1.34%) |
Oct 18, 2022 | 13.14 | 13.16 | 12.77 | 12.92 | 7,242 | +0.19(+1.51%) |
Oct 17, 2022 | 12.55 | 12.83 | 12.55 | 12.73 | 11,723 | +0.51(+4.13%) |
Oct 14, 2022 | 12.78 | 12.78 | 12.22 | 12.23 | 36,403 | -0.44(-3.44%) |
Oct 13, 2022 | 12.03 | 12.70 | 12.00 | 12.66 | 16,922 | +0.21(+1.67%) |
Oct 12, 2022 | 12.41 | 12.50 | 12.33 | 12.45 | 6,894 | +0.02(+0.19%) |
Oct 11, 2022 | 12.44 | 12.69 | 12.19 | 12.43 | 19,690 | -0.11(-0.90%) |
Oct 10, 2022 | 12.79 | 12.79 | 12.43 | 12.54 | 13,501 | -0.29(-2.24%) |
Oct 07, 2022 | 13.14 | 13.14 | 12.77 | 12.83 | 8,856 | -0.58(-4.32%) |
Oct 06, 2022 | 13.42 | 13.50 | 13.40 | 13.41 | 8,925 | -0.05(-0.41%) |
Oct 05, 2022 | 13.13 | 13.50 | 13.12 | 13.46 | 8,112 | -0.14(-1.02%) |
Oct 04, 2022 | 13.16 | 13.60 | 13.16 | 13.60 | 30,590 | +0.77(+6.02%) |
Oct 03, 2022 | 12.71 | 12.91 | 12.52 | 12.83 | 14,167 | +0.21(+1.65%) |
Sep 30, 2022 | 12.69 | 13.00 | 12.62 | 12.62 | 29,790 | -0.18(-1.42%) |
Sep 29, 2022 | 13.06 | 13.06 | 12.64 | 12.80 | 12,753 | -0.46(-3.49%) |
Sep 28, 2022 | 12.88 | 13.33 | 12.88 | 13.27 | 22,527 | +0.39(+3.01%) |
Sep 27, 2022 | 12.97 | 13.10 | 12.73 | 12.88 | 12,124 | +0.16(+1.23%) |
Sep 26, 2022 | 12.83 | 13.09 | 12.70 | 12.72 | 24,328 | -0.20(-1.53%) |
Sep 23, 2022 | 12.97 | 12.98 | 12.74 | 12.92 | 30,606 | -0.26(-1.95%) |
Sep 22, 2022 | 13.55 | 13.62 | 13.16 | 13.18 | 22,275 | -0.43(-3.13%) |
Sep 21, 2022 | 13.90 | 14.16 | 13.60 | 13.60 | 16,833 | -0.25(-1.79%) |
Sep 20, 2022 | 14.04 | 14.11 | 13.81 | 13.85 | 19,035 | -0.35(-2.47%) |
Sep 19, 2022 | 13.96 | 14.20 | 13.96 | 14.20 | 6,441 | +0.07(+0.47%) |
Sep 16, 2022 | 14.13 | 14.21 | 14.03 | 14.14 | 16,030 | -0.29(-2.02%) |
Sep 15, 2022 | 14.27 | 14.69 | 14.27 | 14.43 | 26,243 | +0.01(+0.07%) |
Sep 14, 2022 | 14.25 | 14.42 | 14.09 | 14.42 | 16,555 | +0.21(+1.46%) |
Sep 13, 2022 | 14.40 | 14.47 | 14.17 | 14.21 | 10,391 | -0.80(-5.35%) |
Sep 12, 2022 | 14.92 | 15.03 | 14.85 | 15.01 | 12,838 | +0.19(+1.31%) |
Sep 09, 2022 | 14.53 | 14.82 | 14.53 | 14.82 | 8,008 | +0.44(+3.06%) |
Sep 08, 2022 | 13.93 | 14.38 | 13.91 | 14.38 | 13,723 | +0.31(+2.18%) |
Sep 07, 2022 | 13.68 | 14.09 | 13.68 | 14.07 | 3,578 | +0.37(+2.73%) |
Sep 06, 2022 | 13.89 | 13.89 | 13.62 | 13.70 | 16,053 | -0.19(-1.33%) |
Sep 02, 2022 | 14.27 | 14.27 | 13.84 | 13.88 | 12,626 | -0.18(-1.27%) |
Sep 01, 2022 | 14.01 | 14.06 | 13.68 | 14.06 | 14,685 | -0.08(-0.56%) |
Aug 31, 2022 | 14.37 | 14.39 | 14.14 | 14.14 | 14,338 | -0.04(-0.28%) |
Aug 30, 2022 | 14.52 | 14.55 | 14.04 | 14.18 | 7,667 | -0.26(-1.78%) |
Aug 29, 2022 | 14.33 | 14.56 | 14.33 | 14.43 | 12,041 | -0.09(-0.62%) |
Aug 26, 2022 | 15.20 | 15.20 | 14.53 | 14.53 | 21,323 | -0.65(-4.31%) |
Aug 25, 2022 | 14.96 | 15.18 | 14.96 | 15.18 | 16,337 | +0.36(+2.41%) |
Aug 24, 2022 | 14.73 | 14.96 | 14.73 | 14.82 | 12,773 | +0.13(+0.88%) |
Aug 23, 2022 | 14.75 | 14.99 | 14.67 | 14.69 | 35,336 | -0.03(-0.20%) |
Aug 22, 2022 | 14.89 | 14.97 | 14.71 | 14.72 | 23,159 | -0.54(-3.54%) |
Aug 19, 2022 | 15.36 | 15.38 | 15.21 | 15.26 | 8,394 | -0.59(-3.71%) |
Aug 18, 2022 | 15.93 | 15.93 | 15.78 | 15.85 | 12,548 | -0.08(-0.50%) |
Aug 17, 2022 | 16.15 | 16.24 | 15.90 | 15.93 | 9,334 | -0.47(-2.86%) |
Aug 16, 2022 | 16.28 | 16.63 | 16.11 | 16.40 | 9,336 | +0.04(+0.27%) |
Aug 15, 2022 | 16.22 | 16.40 | 16.22 | 16.36 | 5,703 | +0.00(+0.00%) |
Aug 12, 2022 | 16.16 | 16.36 | 16.08 | 16.36 | 17,735 | +0.35(+2.17%) |
Aug 11, 2022 | 16.27 | 16.52 | 15.96 | 16.01 | 42,742 | -0.01(-0.06%) |
Aug 10, 2022 | 15.85 | 16.02 | 15.75 | 16.02 | 18,920 | +0.62(+4.05%) |
Aug 09, 2022 | 15.64 | 15.64 | 15.35 | 15.40 | 15,815 | -0.45(-2.81%) |
Aug 08, 2022 | 15.78 | 16.14 | 15.78 | 15.84 | 23,551 | +0.12(+0.75%) |
Aug 05, 2022 | 15.29 | 15.73 | 15.29 | 15.73 | 8,194 | +0.09(+0.58%) |
Aug 04, 2022 | 15.67 | 15.81 | 15.54 | 15.63 | 13,676 | +0.11(+0.73%) |
Aug 03, 2022 | 15.09 | 15.53 | 15.09 | 15.52 | 11,569 | +0.55(+3.67%) |
Aug 02, 2022 | 14.67 | 15.16 | 14.67 | 14.97 | 7,531 | +0.18(+1.21%) |