Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.59 | 15.22 | 14.52 | 15.10 | 1,814,006 | +0.36(+2.44%) |
Oct 28, 2022 | 15.03 | 15.07 | 14.42 | 14.74 | 2,206,238 | -0.43(-2.81%) |
Oct 27, 2022 | 14.81 | 15.52 | 14.53 | 15.17 | 3,153,136 | +1.61(+11.86%) |
Oct 26, 2022 | 13.41 | 13.98 | 13.33 | 13.56 | 1,853,166 | +0.17(+1.27%) |
Oct 25, 2022 | 12.88 | 13.42 | 12.87 | 13.39 | 1,527,178 | +0.57(+4.43%) |
Oct 24, 2022 | 12.44 | 13.04 | 12.28 | 12.82 | 1,808,427 | +0.62(+5.04%) |
Oct 21, 2022 | 11.92 | 12.28 | 11.78 | 12.21 | 2,173,681 | +0.42(+3.53%) |
Oct 20, 2022 | 12.20 | 12.37 | 11.74 | 11.79 | 1,098,852 | -0.28(-2.35%) |
Oct 19, 2022 | 12.16 | 12.41 | 11.87 | 12.08 | 1,202,141 | -0.35(-2.82%) |
Oct 18, 2022 | 12.50 | 12.60 | 12.21 | 12.43 | 1,461,156 | +0.31(+2.58%) |
Oct 17, 2022 | 11.92 | 12.14 | 11.87 | 12.11 | 2,008,869 | +0.64(+5.61%) |
Oct 14, 2022 | 11.85 | 11.97 | 11.39 | 11.47 | 1,280,173 | -0.28(-2.42%) |
Oct 13, 2022 | 11.15 | 11.88 | 10.79 | 11.75 | 1,982,795 | +0.28(+2.48%) |
Oct 12, 2022 | 11.54 | 11.67 | 11.29 | 11.47 | 1,719,715 | -0.02(-0.16%) |
Oct 11, 2022 | 11.51 | 11.73 | 11.33 | 11.49 | 2,204,457 | -0.11(-0.98%) |
Oct 10, 2022 | 11.61 | 11.70 | 11.38 | 11.60 | 1,583,442 | -0.17(-1.45%) |
Oct 07, 2022 | 11.98 | 12.10 | 11.67 | 11.77 | 1,332,057 | -0.46(-3.79%) |
Oct 06, 2022 | 12.12 | 12.39 | 11.98 | 12.24 | 1,056,475 | -0.03(-0.23%) |
Oct 05, 2022 | 11.84 | 12.33 | 11.69 | 12.27 | 1,173,970 | -0.02(-0.15%) |
Oct 04, 2022 | 11.77 | 12.28 | 11.74 | 12.28 | 1,165,390 | +0.85(+7.45%) |
Oct 03, 2022 | 11.00 | 11.58 | 10.82 | 11.43 | 1,247,108 | +0.62(+5.69%) |
Sep 30, 2022 | 10.95 | 11.23 | 10.79 | 10.82 | 1,423,768 | -0.10(-0.95%) |
Sep 29, 2022 | 11.28 | 11.36 | 10.57 | 10.92 | 1,710,504 | -0.83(-7.09%) |
Sep 28, 2022 | 11.58 | 11.93 | 11.40 | 11.75 | 1,243,973 | +0.28(+2.48%) |
Sep 27, 2022 | 11.86 | 11.88 | 11.18 | 11.47 | 1,662,767 | -0.08(-0.66%) |
Sep 26, 2022 | 11.41 | 11.74 | 11.33 | 11.55 | 2,627,306 | +0.13(+1.16%) |
Sep 23, 2022 | 12.04 | 12.09 | 11.17 | 11.41 | 2,675,734 | -0.96(-7.73%) |
Sep 22, 2022 | 12.80 | 12.89 | 12.31 | 12.37 | 1,581,255 | -0.38(-2.97%) |
Sep 21, 2022 | 13.07 | 13.32 | 12.75 | 12.75 | 2,449,613 | -0.27(-2.11%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.01 | 13.02 | 2,089,088 | -1.05(-7.46%) |
Sep 19, 2022 | 13.44 | 14.08 | 13.42 | 14.07 | 1,684,152 | +0.45(+3.34%) |
Sep 16, 2022 | 13.51 | 13.68 | 13.33 | 13.62 | 5,288,956 | -0.13(-0.96%) |
Sep 15, 2022 | 13.72 | 14.27 | 13.62 | 13.75 | 1,165,434 | -0.11(-0.82%) |
Sep 14, 2022 | 14.20 | 14.20 | 13.61 | 13.86 | 1,323,253 | -0.35(-2.46%) |
Sep 13, 2022 | 14.39 | 14.59 | 14.16 | 14.21 | 1,079,928 | -0.68(-4.57%) |
Sep 12, 2022 | 14.60 | 15.05 | 14.51 | 14.90 | 1,616,808 | +0.50(+3.48%) |
Sep 09, 2022 | 13.97 | 14.39 | 13.89 | 14.39 | 1,481,248 | +0.63(+4.61%) |
Sep 08, 2022 | 13.68 | 13.78 | 13.35 | 13.76 | 1,250,963 | -0.24(-1.69%) |
Sep 07, 2022 | 13.46 | 14.02 | 13.46 | 14.00 | 1,312,443 | +0.44(+3.28%) |
Sep 06, 2022 | 14.05 | 14.14 | 13.38 | 13.55 | 1,134,149 | -0.54(-3.83%) |
Sep 02, 2022 | 14.52 | 14.53 | 13.91 | 14.09 | 1,201,050 | -0.10(-0.73%) |
Sep 01, 2022 | 14.41 | 14.45 | 14.04 | 14.20 | 976,351 | -0.44(-3.04%) |
Aug 31, 2022 | 14.99 | 14.99 | 14.64 | 14.64 | 1,094,060 | -0.28(-1.90%) |
Aug 30, 2022 | 15.33 | 15.46 | 14.87 | 14.92 | 1,049,124 | -0.37(-2.41%) |
Aug 29, 2022 | 15.24 | 15.55 | 15.23 | 15.29 | 733,457 | -0.12(-0.80%) |
Aug 26, 2022 | 16.18 | 16.21 | 15.40 | 15.42 | 677,355 | -0.64(-4.01%) |
Aug 25, 2022 | 15.63 | 16.10 | 15.63 | 16.06 | 666,133 | +0.49(+3.16%) |
Aug 24, 2022 | 15.21 | 15.64 | 15.19 | 15.57 | 797,922 | +0.34(+2.24%) |
Aug 23, 2022 | 14.92 | 15.39 | 14.92 | 15.23 | 874,658 | +0.40(+2.68%) |
Aug 22, 2022 | 15.35 | 15.43 | 14.80 | 14.83 | 812,808 | -1.02(-6.45%) |
Aug 19, 2022 | 16.25 | 16.33 | 15.79 | 15.85 | 767,767 | -0.68(-4.12%) |
Aug 18, 2022 | 16.33 | 16.62 | 16.29 | 16.53 | 732,729 | +0.15(+0.92%) |
Aug 17, 2022 | 16.66 | 16.66 | 16.13 | 16.38 | 1,719,462 | -0.70(-4.10%) |
Aug 16, 2022 | 16.64 | 17.25 | 16.61 | 17.08 | 1,222,389 | +0.30(+1.81%) |
Aug 15, 2022 | 16.34 | 16.89 | 16.31 | 16.78 | 1,396,520 | +0.17(+1.03%) |
Aug 12, 2022 | 16.15 | 16.62 | 15.97 | 16.61 | 1,567,990 | +0.59(+3.66%) |
Aug 11, 2022 | 15.70 | 16.08 | 15.65 | 16.02 | 941,664 | +0.64(+4.18%) |
Aug 10, 2022 | 15.36 | 15.58 | 15.26 | 15.38 | 756,659 | +0.48(+3.22%) |
Aug 09, 2022 | 15.17 | 15.17 | 14.79 | 14.90 | 757,383 | -0.30(-1.98%) |
Aug 08, 2022 | 15.05 | 15.39 | 15.04 | 15.20 | 908,306 | +0.23(+1.51%) |
Aug 05, 2022 | 14.81 | 15.17 | 14.69 | 14.97 | 984,345 | -0.04(-0.25%) |
Aug 04, 2022 | 14.79 | 15.38 | 14.79 | 15.01 | 1,462,680 | -0.09(-0.62%) |
Aug 03, 2022 | 15.31 | 15.45 | 14.74 | 15.11 | 1,738,345 | -0.61(-3.89%) |
Aug 02, 2022 | 15.77 | 16.14 | 15.56 | 15.72 | 904,397 | -0.14(-0.89%) |