Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.20 | 13.63 | 13.15 | 13.15 | 944 | +0.50(+3.95%) |
Oct 28, 2022 | 13.55 | 13.66 | 12.10 | 12.65 | 1,201 | -0.45(-3.44%) |
Oct 27, 2022 | 12.36 | 13.50 | 12.36 | 13.10 | 3,992 | +0.40(+3.15%) |
Oct 26, 2022 | 11.85 | 12.85 | 11.87 | 12.70 | 2,113 | -0.30(-2.31%) |
Oct 25, 2022 | 13.25 | 13.25 | 12.70 | 13.00 | 1,329 | -0.25(-1.89%) |
Oct 24, 2022 | 11.75 | 13.80 | 11.75 | 13.25 | 14,901 | +1.45(+12.29%) |
Oct 21, 2022 | 12.17 | 12.17 | 11.75 | 11.80 | 2,222 | -0.15(-1.26%) |
Oct 20, 2022 | 12.50 | 12.50 | 11.95 | 11.95 | 1,858 | -0.55(-4.40%) |
Oct 19, 2022 | 12.55 | 12.95 | 12.50 | 12.50 | 3,514 | +0.10(+0.81%) |
Oct 18, 2022 | 12.55 | 12.62 | 12.40 | 12.40 | 1,016 | +0.20(+1.64%) |
Oct 17, 2022 | 13.25 | 13.25 | 12.05 | 12.20 | 1,013 | +0.25(+2.09%) |
Oct 14, 2022 | 11.45 | 12.50 | 11.20 | 11.95 | 4,366 | +0.30(+2.58%) |
Oct 13, 2022 | 11.50 | 11.85 | 11.20 | 11.65 | 1,557 | +0.20(+1.75%) |
Oct 12, 2022 | 10.85 | 11.45 | 10.55 | 11.45 | 5,649 | +0.60(+5.53%) |
Oct 11, 2022 | 11.35 | 11.50 | 10.70 | 10.85 | 4,312 | +0.20(+1.88%) |
Oct 10, 2022 | 12.05 | 12.15 | 10.65 | 10.65 | 5,589 | -1.30(-10.88%) |
Oct 07, 2022 | 12.55 | 12.74 | 11.95 | 11.95 | 1,341 | -0.25(-2.05%) |
Oct 06, 2022 | 12.05 | 12.35 | 12.00 | 12.20 | 1,341 | +0.45(+3.83%) |
Oct 05, 2022 | 11.90 | 12.22 | 11.70 | 11.75 | 1,249 | -0.30(-2.49%) |
Oct 04, 2022 | 12.31 | 12.57 | 12.05 | 12.05 | 773 | -0.30(-2.43%) |
Oct 03, 2022 | 12.25 | 12.40 | 11.65 | 12.35 | 4,153 | +0.30(+2.49%) |
Sep 30, 2022 | 11.25 | 12.25 | 11.25 | 12.05 | 4,197 | +0.35(+2.99%) |
Sep 29, 2022 | 10.60 | 12.00 | 10.60 | 11.70 | 2,529 | +0.95(+8.84%) |
Sep 28, 2022 | 10.80 | 11.17 | 10.70 | 10.75 | 2,769 | +0.18(+1.65%) |
Sep 27, 2022 | 10.50 | 10.72 | 10.20 | 10.57 | 4,202 | +0.18(+1.69%) |
Sep 26, 2022 | 10.25 | 10.63 | 10.00 | 10.40 | 7,322 | +0.15(+1.46%) |
Sep 23, 2022 | 10.00 | 10.70 | 9.950 | 10.25 | 8,180 | -0.15(-1.44%) |
Sep 22, 2022 | 11.10 | 11.45 | 10.25 | 10.40 | 11,732 | -1.10(-9.57%) |
Sep 21, 2022 | 11.50 | 11.60 | 11.10 | 11.50 | 3,600 | -0.35(-2.95%) |
Sep 20, 2022 | 11.90 | 12.05 | 11.45 | 11.85 | 10,297 | -0.05(-0.42%) |
Sep 19, 2022 | 13.75 | 13.75 | 11.90 | 11.90 | 5,370 | -0.85(-6.67%) |
Sep 16, 2022 | 11.55 | 12.75 | 11.55 | 12.75 | 1,863 | +0.30(+2.41%) |
Sep 15, 2022 | 11.50 | 12.45 | 11.50 | 12.45 | 7,762 | +0.95(+8.26%) |
Sep 14, 2022 | 11.60 | 13.65 | 11.50 | 11.50 | 11,590 | -0.46(-3.86%) |
Sep 13, 2022 | 11.45 | 12.00 | 11.30 | 11.96 | 5,092 | +0.46(+4.02%) |
Sep 12, 2022 | 11.35 | 12.45 | 11.35 | 11.50 | 2,526 | -0.05(-0.43%) |
Sep 09, 2022 | 11.60 | 12.28 | 11.22 | 11.55 | 3,287 | -0.20(-1.70%) |
Sep 08, 2022 | 12.25 | 12.30 | 11.00 | 11.75 | 4,832 | -0.41(-3.34%) |
Sep 07, 2022 | 11.40 | 12.16 | 11.35 | 12.16 | 2,693 | -0.29(-2.36%) |
Sep 06, 2022 | 12.45 | 12.45 | 11.26 | 12.45 | 1,659 | -0.00(-0.00%) |
Sep 02, 2022 | 11.65 | 12.45 | 11.01 | 12.45 | 5,154 | +1.05(+9.21%) |
Sep 01, 2022 | 11.05 | 12.05 | 11.05 | 11.40 | 1,228 | -0.55(-4.60%) |
Aug 31, 2022 | 11.25 | 12.00 | 11.25 | 11.95 | 1,289 | +0.75(+6.69%) |
Aug 30, 2022 | 11.40 | 11.45 | 11.20 | 11.20 | 1,078 | -0.20(-1.75%) |
Aug 29, 2022 | 11.50 | 11.69 | 11.20 | 11.40 | 2,227 | -0.10(-0.87%) |
Aug 26, 2022 | 12.00 | 12.00 | 11.20 | 11.50 | 3,911 | -0.85(-6.88%) |
Aug 25, 2022 | 12.30 | 12.50 | 12.30 | 12.35 | 514 | +0.10(+0.82%) |
Aug 24, 2022 | 12.10 | 12.60 | 12.10 | 12.25 | 1,031 | -0.25(-2.00%) |
Aug 23, 2022 | 12.20 | 12.65 | 11.75 | 12.50 | 813 | -0.20(-1.57%) |
Aug 22, 2022 | 12.30 | 12.70 | 12.20 | 12.70 | 348 | +0.20(+1.60%) |
Aug 19, 2022 | 12.65 | 12.95 | 12.15 | 12.50 | 2,598 | +0.25(+2.04%) |
Aug 18, 2022 | 12.15 | 12.35 | 12.15 | 12.25 | 1,146 | +0.45(+3.81%) |
Aug 17, 2022 | 12.25 | 12.25 | 11.25 | 11.80 | 991 | -0.20(-1.67%) |
Aug 16, 2022 | 12.15 | 12.70 | 11.55 | 12.00 | 816 | -0.25(-2.04%) |
Aug 15, 2022 | 11.75 | 12.25 | 11.56 | 12.25 | 810 | +0.65(+5.60%) |
Aug 12, 2022 | 11.60 | 12.50 | 11.50 | 11.60 | 1,556 | -0.45(-3.73%) |
Aug 11, 2022 | 11.85 | 13.10 | 11.20 | 12.05 | 21,487 | -1.05(-8.02%) |
Aug 10, 2022 | 13.40 | 13.41 | 12.75 | 13.10 | 419 | +0.30(+2.34%) |
Aug 09, 2022 | 13.40 | 13.95 | 12.80 | 12.80 | 1,758 | -0.95(-6.91%) |
Aug 08, 2022 | 13.50 | 14.00 | 13.40 | 13.75 | 1,997 | +0.05(+0.36%) |
Aug 05, 2022 | 14.00 | 14.00 | 12.60 | 13.70 | 1,430 | -0.10(-0.72%) |
Aug 04, 2022 | 13.80 | 14.00 | 13.35 | 13.80 | 2,076 | +0.45(+3.37%) |
Aug 03, 2022 | 13.35 | 14.00 | 13.35 | 13.35 | 3,902 | +0.20(+1.52%) |
Aug 02, 2022 | 13.70 | 14.25 | 12.81 | 13.15 | 3,225 | -0.70(-5.05%) |