Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.74 | 12.82 | 12.59 | 12.71 | 1,133,152 | -0.03(-0.24%) |
Oct 28, 2022 | 12.72 | 12.86 | 12.51 | 12.74 | 1,414,795 | +0.08(+0.63%) |
Oct 27, 2022 | 12.92 | 13.05 | 12.60 | 12.66 | 1,082,008 | -0.13(-1.02%) |
Oct 26, 2022 | 12.70 | 12.88 | 12.50 | 12.79 | 1,616,512 | +0.17(+1.35%) |
Oct 25, 2022 | 12.07 | 12.80 | 12.00 | 12.62 | 1,314,422 | +0.56(+4.64%) |
Oct 24, 2022 | 12.23 | 12.29 | 11.87 | 12.06 | 1,775,128 | -0.20(-1.63%) |
Oct 21, 2022 | 12.32 | 12.49 | 12.11 | 12.26 | 1,808,555 | -0.03(-0.24%) |
Oct 20, 2022 | 12.60 | 13.04 | 12.29 | 12.29 | 1,143,615 | -0.27(-2.15%) |
Oct 19, 2022 | 12.68 | 12.94 | 12.20 | 12.56 | 1,996,440 | -0.62(-4.70%) |
Oct 18, 2022 | 13.21 | 13.48 | 13.04 | 13.18 | 1,052,676 | +0.29(+2.25%) |
Oct 17, 2022 | 12.85 | 12.98 | 12.78 | 12.89 | 2,186,525 | +0.39(+3.12%) |
Oct 14, 2022 | 12.82 | 12.95 | 12.44 | 12.50 | 1,135,853 | -0.16(-1.26%) |
Oct 13, 2022 | 11.79 | 12.97 | 11.68 | 12.66 | 1,754,564 | +0.55(+4.54%) |
Oct 12, 2022 | 12.53 | 12.70 | 11.96 | 12.11 | 4,644,710 | -0.36(-2.89%) |
Oct 11, 2022 | 12.38 | 12.91 | 12.26 | 12.47 | 1,245,643 | +0.08(+0.65%) |
Oct 10, 2022 | 12.61 | 12.61 | 12.22 | 12.39 | 826,464 | -0.13(-1.04%) |
Oct 07, 2022 | 12.76 | 12.83 | 12.36 | 12.52 | 1,174,606 | -0.44(-3.40%) |
Oct 06, 2022 | 13.29 | 13.46 | 12.95 | 12.96 | 1,001,050 | -0.43(-3.21%) |
Oct 05, 2022 | 13.24 | 13.48 | 13.04 | 13.39 | 1,399,623 | -0.15(-1.11%) |
Oct 04, 2022 | 13.14 | 13.56 | 13.14 | 13.54 | 1,111,949 | +0.69(+5.37%) |
Oct 03, 2022 | 12.73 | 12.95 | 12.49 | 12.85 | 1,072,512 | +0.25(+1.98%) |
Sep 30, 2022 | 12.92 | 13.00 | 12.39 | 12.60 | 1,103,892 | -0.47(-3.60%) |
Sep 29, 2022 | 13.12 | 13.14 | 12.82 | 13.07 | 1,960,750 | -0.23(-1.73%) |
Sep 28, 2022 | 12.98 | 13.37 | 12.91 | 13.30 | 1,342,581 | +0.39(+3.02%) |
Sep 27, 2022 | 13.15 | 13.32 | 12.77 | 12.91 | 750,630 | -0.11(-0.84%) |
Sep 26, 2022 | 13.35 | 13.70 | 13.01 | 13.02 | 1,017,888 | -0.35(-2.62%) |
Sep 23, 2022 | 13.18 | 13.43 | 13.11 | 13.37 | 1,112,332 | -0.05(-0.37%) |
Sep 22, 2022 | 13.71 | 13.76 | 13.41 | 13.42 | 746,264 | -0.33(-2.40%) |
Sep 21, 2022 | 14.18 | 14.30 | 13.74 | 13.75 | 1,101,414 | -0.26(-1.86%) |
Sep 20, 2022 | 14.06 | 14.16 | 13.83 | 14.01 | 923,552 | -0.21(-1.48%) |
Sep 19, 2022 | 13.93 | 14.24 | 13.93 | 14.22 | 946,118 | +0.16(+1.14%) |
Sep 16, 2022 | 13.79 | 14.08 | 13.68 | 14.06 | 1,778,053 | +0.13(+0.93%) |
Sep 15, 2022 | 13.63 | 14.06 | 13.63 | 13.93 | 1,144,506 | +0.23(+1.68%) |
Sep 14, 2022 | 13.70 | 13.83 | 13.44 | 13.70 | 919,639 | -0.06(-0.44%) |
Sep 13, 2022 | 14.25 | 14.37 | 13.75 | 13.76 | 1,356,278 | -0.97(-6.59%) |
Sep 12, 2022 | 14.93 | 15.13 | 14.69 | 14.73 | 2,318,385 | -0.02(-0.14%) |
Sep 09, 2022 | 14.64 | 14.91 | 14.52 | 14.75 | 2,094,774 | +0.13(+0.89%) |
Sep 08, 2022 | 14.70 | 14.78 | 14.33 | 14.62 | 1,069,645 | -0.19(-1.28%) |
Sep 07, 2022 | 14.63 | 14.92 | 14.52 | 14.81 | 2,000,112 | +0.23(+1.58%) |
Sep 06, 2022 | 14.72 | 14.86 | 14.27 | 14.58 | 1,365,884 | -0.07(-0.48%) |
Sep 02, 2022 | 14.99 | 15.03 | 14.49 | 14.65 | 1,148,073 | -0.15(-1.01%) |
Sep 01, 2022 | 14.80 | 14.98 | 14.65 | 14.80 | 1,991,314 | -0.08(-0.54%) |
Aug 31, 2022 | 14.92 | 14.97 | 14.56 | 14.88 | 1,267,167 | +0.09(+0.61%) |
Aug 30, 2022 | 14.84 | 14.85 | 14.58 | 14.79 | 710,457 | +0.12(+0.82%) |
Aug 29, 2022 | 14.52 | 14.85 | 14.39 | 14.67 | 970,685 | -0.02(-0.14%) |
Aug 26, 2022 | 15.17 | 15.27 | 14.63 | 14.69 | 756,503 | -0.37(-2.46%) |
Aug 25, 2022 | 14.61 | 15.24 | 14.41 | 15.06 | 949,210 | +0.45(+3.08%) |
Aug 24, 2022 | 14.71 | 14.85 | 14.49 | 14.61 | 1,570,255 | -0.23(-1.55%) |
Aug 23, 2022 | 14.85 | 15.16 | 14.78 | 14.84 | 1,087,618 | +0.10(+0.68%) |
Aug 22, 2022 | 15.25 | 15.31 | 14.69 | 14.74 | 1,291,429 | -0.78(-5.03%) |
Aug 19, 2022 | 15.94 | 15.97 | 15.40 | 15.52 | 1,263,172 | -0.44(-2.76%) |
Aug 18, 2022 | 15.55 | 16.06 | 15.43 | 15.96 | 1,622,477 | +0.31(+1.98%) |
Aug 17, 2022 | 15.50 | 15.86 | 15.30 | 15.65 | 1,299,855 | -0.02(-0.13%) |
Aug 16, 2022 | 15.44 | 16.17 | 15.44 | 15.67 | 1,472,528 | +0.29(+1.89%) |
Aug 15, 2022 | 15.09 | 15.52 | 15.02 | 15.38 | 1,257,320 | +0.19(+1.25%) |
Aug 12, 2022 | 14.60 | 15.21 | 14.52 | 15.19 | 1,158,433 | -0.02(-0.13%) |
Aug 11, 2022 | 14.77 | 15.59 | 14.72 | 15.21 | 1,870,289 | +0.69(+4.75%) |
Aug 10, 2022 | 14.31 | 14.64 | 14.26 | 14.52 | 1,408,627 | +0.57(+4.09%) |
Aug 09, 2022 | 14.19 | 14.19 | 13.61 | 13.95 | 1,304,073 | -0.41(-2.86%) |
Aug 08, 2022 | 13.74 | 14.67 | 13.74 | 14.36 | 1,472,245 | +0.62(+4.51%) |
Aug 05, 2022 | 13.35 | 13.76 | 13.23 | 13.74 | 1,195,757 | +0.14(+1.03%) |
Aug 04, 2022 | 13.75 | 14.30 | 13.39 | 13.60 | 1,609,670 | -0.25(-1.81%) |
Aug 03, 2022 | 13.73 | 13.98 | 13.46 | 13.85 | 1,418,501 | +0.13(+0.95%) |
Aug 02, 2022 | 13.64 | 13.81 | 13.36 | 13.72 | 1,172,055 | +0.09(+0.66%) |