Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.86 | 12.91 | 12.78 | 12.81 | 10,022 | -0.03(-0.27%) |
Oct 28, 2022 | 12.81 | 12.86 | 12.73 | 12.85 | 4,845 | +0.02(+0.15%) |
Oct 27, 2022 | 13.09 | 13.09 | 12.83 | 12.83 | 12,553 | -0.26(-1.95%) |
Oct 26, 2022 | 12.91 | 13.32 | 12.91 | 13.08 | 10,676 | +0.29(+2.31%) |
Oct 25, 2022 | 12.41 | 12.83 | 12.38 | 12.79 | 15,470 | +0.38(+3.04%) |
Oct 24, 2022 | 12.63 | 12.63 | 12.33 | 12.41 | 7,853 | -0.09(-0.68%) |
Oct 21, 2022 | 12.18 | 12.51 | 12.18 | 12.50 | 14,706 | +0.07(+0.57%) |
Oct 20, 2022 | 12.43 | 12.71 | 12.38 | 12.42 | 31,133 | +0.05(+0.40%) |
Oct 19, 2022 | 12.59 | 12.59 | 12.28 | 12.37 | 21,504 | -0.45(-3.53%) |
Oct 18, 2022 | 13.01 | 13.02 | 12.74 | 12.83 | 11,816 | +0.35(+2.80%) |
Oct 17, 2022 | 12.55 | 12.69 | 12.41 | 12.48 | 7,821 | +0.18(+1.48%) |
Oct 14, 2022 | 12.63 | 12.95 | 12.25 | 12.30 | 15,210 | -0.32(-2.52%) |
Oct 13, 2022 | 12.10 | 12.69 | 11.88 | 12.61 | 35,657 | +0.27(+2.17%) |
Oct 12, 2022 | 12.63 | 12.63 | 12.35 | 12.35 | 42,313 | -0.41(-3.22%) |
Oct 11, 2022 | 12.78 | 12.93 | 12.53 | 12.76 | 19,846 | -0.15(-1.19%) |
Oct 10, 2022 | 13.03 | 13.03 | 12.78 | 12.91 | 27,936 | -0.23(-1.76%) |
Oct 07, 2022 | 13.25 | 13.46 | 13.03 | 13.14 | 43,247 | -0.22(-1.62%) |
Oct 06, 2022 | 13.62 | 13.93 | 13.36 | 13.36 | 4,336 | -0.42(-3.03%) |
Oct 05, 2022 | 13.96 | 13.96 | 13.57 | 13.78 | 4,990 | -0.49(-3.44%) |
Oct 04, 2022 | 13.97 | 14.32 | 13.97 | 14.27 | 5,156 | +0.78(+5.76%) |
Oct 03, 2022 | 13.31 | 13.60 | 13.31 | 13.49 | 3,817 | +0.38(+2.89%) |
Sep 30, 2022 | 12.99 | 13.36 | 12.97 | 13.11 | 6,779 | +0.04(+0.30%) |
Sep 29, 2022 | 13.38 | 13.38 | 12.96 | 13.07 | 14,853 | -0.62(-4.52%) |
Sep 28, 2022 | 13.36 | 13.73 | 13.27 | 13.69 | 12,140 | +0.38(+2.88%) |
Sep 27, 2022 | 13.57 | 13.70 | 13.31 | 13.31 | 5,819 | +0.00(+0.00%) |
Sep 26, 2022 | 13.44 | 13.63 | 13.26 | 13.31 | 17,099 | -0.21(-1.57%) |
Sep 23, 2022 | 13.79 | 13.85 | 13.51 | 13.52 | 22,740 | -0.72(-5.03%) |
Sep 22, 2022 | 14.59 | 14.60 | 14.11 | 14.24 | 10,257 | -0.42(-2.86%) |
Sep 21, 2022 | 14.73 | 14.89 | 14.63 | 14.65 | 7,732 | +0.04(+0.27%) |
Sep 20, 2022 | 14.82 | 14.86 | 14.58 | 14.62 | 9,621 | -0.44(-2.89%) |
Sep 19, 2022 | 15.00 | 15.24 | 14.92 | 15.05 | 17,098 | -0.21(-1.38%) |
Sep 16, 2022 | 15.14 | 15.30 | 14.91 | 15.26 | 8,953 | -0.22(-1.40%) |
Sep 15, 2022 | 15.58 | 15.65 | 15.37 | 15.48 | 7,593 | -0.53(-3.34%) |
Sep 14, 2022 | 15.52 | 16.01 | 15.34 | 16.01 | 24,595 | +0.37(+2.38%) |
Sep 13, 2022 | 15.78 | 15.92 | 15.62 | 15.64 | 8,816 | -0.63(-3.86%) |
Sep 12, 2022 | 16.36 | 16.36 | 16.15 | 16.27 | 11,717 | -0.04(-0.27%) |
Sep 09, 2022 | 16.06 | 16.32 | 16.06 | 16.31 | 7,719 | +0.49(+3.12%) |
Sep 08, 2022 | 15.48 | 15.82 | 15.48 | 15.82 | 5,673 | +0.13(+0.85%) |
Sep 07, 2022 | 15.23 | 15.72 | 15.23 | 15.68 | 16,947 | +0.27(+1.75%) |
Sep 06, 2022 | 15.71 | 16.16 | 15.22 | 15.41 | 17,682 | -0.14(-0.91%) |
Sep 02, 2022 | 15.97 | 15.97 | 15.49 | 15.55 | 12,396 | -0.32(-2.01%) |
Sep 01, 2022 | 16.16 | 16.21 | 15.72 | 15.87 | 23,341 | -0.59(-3.57%) |
Aug 31, 2022 | 16.60 | 16.71 | 16.44 | 16.46 | 9,073 | -0.11(-0.65%) |
Aug 30, 2022 | 16.96 | 17.07 | 16.44 | 16.57 | 13,815 | -0.20(-1.20%) |
Aug 29, 2022 | 16.67 | 16.97 | 16.53 | 16.77 | 23,394 | -0.08(-0.49%) |
Aug 26, 2022 | 17.47 | 17.47 | 16.80 | 16.86 | 7,999 | -0.63(-3.59%) |
Aug 25, 2022 | 17.28 | 17.50 | 17.07 | 17.48 | 17,951 | +0.66(+3.94%) |
Aug 24, 2022 | 16.45 | 16.93 | 16.45 | 16.82 | 34,833 | +0.43(+2.62%) |
Aug 23, 2022 | 16.33 | 16.63 | 16.33 | 16.39 | 13,215 | +0.27(+1.70%) |
Aug 22, 2022 | 16.15 | 16.15 | 16.10 | 16.11 | 10,623 | -0.48(-2.91%) |
Aug 19, 2022 | 17.00 | 17.00 | 16.53 | 16.60 | 39,893 | -0.95(-5.44%) |
Aug 18, 2022 | 17.56 | 17.58 | 17.02 | 17.55 | 39,460 | -0.04(-0.22%) |
Aug 17, 2022 | 17.65 | 17.65 | 17.31 | 17.59 | 41,246 | -0.28(-1.56%) |
Aug 16, 2022 | 18.05 | 18.09 | 17.75 | 17.87 | 23,768 | -0.47(-2.54%) |
Aug 15, 2022 | 18.33 | 18.60 | 18.15 | 18.34 | 43,608 | -0.00(-0.01%) |
Aug 12, 2022 | 17.88 | 18.36 | 17.67 | 18.34 | 44,618 | +0.44(+2.48%) |
Aug 11, 2022 | 18.28 | 18.38 | 17.87 | 17.89 | 65,867 | +0.12(+0.69%) |
Aug 10, 2022 | 17.11 | 17.78 | 17.01 | 17.77 | 17,495 | +1.18(+7.09%) |
Aug 09, 2022 | 16.67 | 16.95 | 16.54 | 16.59 | 19,840 | -0.24(-1.40%) |
Aug 08, 2022 | 17.03 | 17.14 | 16.79 | 16.83 | 33,103 | +0.27(+1.63%) |
Aug 05, 2022 | 16.41 | 16.62 | 16.36 | 16.56 | 16,688 | +0.17(+1.02%) |
Aug 04, 2022 | 16.08 | 16.44 | 16.08 | 16.39 | 11,581 | +0.38(+2.39%) |
Aug 03, 2022 | 16.12 | 16.12 | 15.78 | 16.01 | 12,971 | -0.07(-0.43%) |
Aug 02, 2022 | 15.58 | 16.10 | 15.58 | 16.08 | 10,606 | +0.42(+2.65%) |