Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.57 | 13.74 | 13.52 | 13.65 | 3,412,506 | +0.02(+0.14%) |
Oct 28, 2022 | 13.42 | 13.63 | 13.34 | 13.63 | 4,349,308 | +0.32(+2.41%) |
Oct 27, 2022 | 13.56 | 13.69 | 13.27 | 13.31 | 5,392,076 | -0.07(-0.49%) |
Oct 26, 2022 | 13.58 | 13.63 | 13.36 | 13.38 | 2,389,271 | -0.13(-0.98%) |
Oct 25, 2022 | 13.18 | 13.55 | 13.16 | 13.51 | 3,064,157 | +0.24(+1.78%) |
Oct 24, 2022 | 13.18 | 13.41 | 13.11 | 13.27 | 4,637,281 | +0.21(+1.59%) |
Oct 21, 2022 | 12.66 | 13.11 | 12.57 | 13.06 | 3,408,607 | +0.46(+3.67%) |
Oct 20, 2022 | 12.92 | 13.05 | 12.48 | 12.60 | 3,735,786 | -0.31(-2.41%) |
Oct 19, 2022 | 12.45 | 13.07 | 12.38 | 12.91 | 4,996,677 | +0.48(+3.88%) |
Oct 18, 2022 | 12.39 | 12.46 | 12.23 | 12.43 | 4,253,380 | +0.17(+1.39%) |
Oct 17, 2022 | 12.22 | 12.36 | 12.14 | 12.26 | 3,623,889 | +0.25(+2.04%) |
Oct 14, 2022 | 12.14 | 12.28 | 12.00 | 12.02 | 2,258,226 | -0.08(-0.63%) |
Oct 13, 2022 | 11.35 | 12.14 | 11.26 | 12.09 | 2,383,337 | +0.61(+5.35%) |
Oct 12, 2022 | 11.53 | 11.61 | 11.37 | 11.48 | 2,052,207 | -0.05(-0.41%) |
Oct 11, 2022 | 11.45 | 11.67 | 11.43 | 11.53 | 2,148,931 | -0.02(-0.16%) |
Oct 10, 2022 | 11.66 | 11.68 | 11.43 | 11.54 | 2,014,824 | -0.01(-0.08%) |
Oct 07, 2022 | 11.75 | 11.78 | 11.51 | 11.55 | 2,781,796 | -0.24(-2.00%) |
Oct 06, 2022 | 11.69 | 11.80 | 11.63 | 11.79 | 2,210,759 | +0.05(+0.40%) |
Oct 05, 2022 | 11.63 | 11.79 | 11.61 | 11.74 | 2,692,243 | -0.07(-0.56%) |
Oct 04, 2022 | 11.38 | 11.83 | 11.38 | 11.81 | 2,843,280 | +0.58(+5.13%) |
Oct 03, 2022 | 11.10 | 11.27 | 10.91 | 11.23 | 1,892,475 | +0.27(+2.50%) |
Sep 30, 2022 | 11.02 | 11.16 | 10.95 | 10.96 | 2,304,613 | -0.02(-0.17%) |
Sep 29, 2022 | 11.01 | 11.06 | 10.88 | 10.98 | 1,941,579 | -0.16(-1.44%) |
Sep 28, 2022 | 11.01 | 11.22 | 10.95 | 11.14 | 1,890,728 | +0.16(+1.46%) |
Sep 27, 2022 | 11.10 | 11.15 | 10.83 | 10.98 | 2,271,377 | -0.05(-0.43%) |
Sep 26, 2022 | 11.03 | 11.17 | 10.97 | 11.02 | 1,775,668 | -0.10(-0.93%) |
Sep 23, 2022 | 11.18 | 11.19 | 10.96 | 11.13 | 2,087,039 | -0.19(-1.67%) |
Sep 22, 2022 | 11.55 | 11.55 | 11.23 | 11.32 | 2,329,270 | -0.17(-1.48%) |
Sep 21, 2022 | 11.65 | 11.82 | 11.47 | 11.49 | 2,117,652 | -0.09(-0.73%) |
Sep 20, 2022 | 11.50 | 11.66 | 11.45 | 11.57 | 2,063,112 | -0.01(-0.08%) |
Sep 19, 2022 | 11.29 | 11.60 | 11.25 | 11.58 | 1,625,627 | +0.18(+1.57%) |
Sep 16, 2022 | 11.37 | 11.46 | 11.23 | 11.40 | 5,846,871 | -0.07(-0.58%) |
Sep 15, 2022 | 11.30 | 11.59 | 11.25 | 11.47 | 2,054,020 | +0.20(+1.76%) |
Sep 14, 2022 | 11.26 | 11.29 | 11.06 | 11.27 | 2,046,640 | +0.11(+1.02%) |
Sep 13, 2022 | 11.33 | 11.40 | 11.10 | 11.16 | 1,657,371 | -0.38(-3.28%) |
Sep 12, 2022 | 11.44 | 11.60 | 11.43 | 11.53 | 1,826,596 | +0.12(+1.08%) |
Sep 09, 2022 | 11.37 | 11.46 | 11.35 | 11.41 | 1,747,979 | +0.09(+0.84%) |
Sep 08, 2022 | 10.99 | 11.32 | 10.94 | 11.32 | 1,543,286 | +0.25(+2.22%) |
Sep 07, 2022 | 10.77 | 11.08 | 10.74 | 11.07 | 2,343,066 | +0.26(+2.36%) |
Sep 06, 2022 | 11.07 | 11.10 | 10.71 | 10.82 | 2,517,315 | -0.20(-1.80%) |
Sep 02, 2022 | 11.19 | 11.27 | 11.00 | 11.01 | 2,246,820 | -0.05(-0.43%) |
Sep 01, 2022 | 11.13 | 11.16 | 10.90 | 11.06 | 1,960,308 | -0.09(-0.76%) |
Aug 31, 2022 | 11.30 | 11.31 | 11.13 | 11.15 | 1,915,888 | -0.13(-1.16%) |
Aug 30, 2022 | 11.31 | 11.31 | 11.13 | 11.28 | 2,023,503 | +0.01(+0.08%) |
Aug 29, 2022 | 11.32 | 11.35 | 11.22 | 11.27 | 1,410,500 | -0.15(-1.31%) |
Aug 26, 2022 | 11.76 | 11.78 | 11.41 | 11.42 | 1,502,930 | -0.32(-2.71%) |
Aug 25, 2022 | 11.60 | 11.74 | 11.60 | 11.74 | 1,666,019 | +0.14(+1.21%) |
Aug 24, 2022 | 11.60 | 11.65 | 11.51 | 11.60 | 1,403,462 | -0.02(-0.16%) |
Aug 23, 2022 | 11.62 | 11.72 | 11.61 | 11.61 | 2,611,324 | -0.01(-0.08%) |
Aug 22, 2022 | 11.69 | 11.69 | 11.58 | 11.62 | 2,130,309 | -0.23(-1.97%) |
Aug 19, 2022 | 11.98 | 12.02 | 11.82 | 11.86 | 1,947,854 | -0.22(-1.78%) |
Aug 18, 2022 | 12.02 | 12.08 | 11.96 | 12.07 | 1,173,509 | +0.06(+0.47%) |
Aug 17, 2022 | 11.91 | 12.04 | 11.86 | 12.02 | 1,172,083 | -0.05(-0.39%) |
Aug 16, 2022 | 11.95 | 12.12 | 11.94 | 12.06 | 1,365,199 | +0.09(+0.78%) |
Aug 15, 2022 | 11.77 | 11.99 | 11.71 | 11.97 | 1,395,840 | +0.07(+0.63%) |
Aug 12, 2022 | 11.78 | 11.90 | 11.71 | 11.90 | 1,216,300 | +0.17(+1.44%) |
Aug 11, 2022 | 11.63 | 11.74 | 11.61 | 11.73 | 1,340,080 | +0.18(+1.54%) |
Aug 10, 2022 | 11.46 | 11.61 | 11.46 | 11.55 | 1,847,660 | +0.20(+1.73%) |
Aug 09, 2022 | 11.24 | 11.35 | 11.20 | 11.35 | 1,856,987 | +0.12(+1.08%) |
Aug 08, 2022 | 11.33 | 11.39 | 11.20 | 11.23 | 2,161,550 | -0.04(-0.33%) |
Aug 05, 2022 | 11.06 | 11.34 | 11.03 | 11.27 | 1,838,642 | +0.21(+1.86%) |
Aug 04, 2022 | 11.10 | 11.12 | 11.01 | 11.06 | 1,245,879 | -0.07(-0.67%) |
Aug 03, 2022 | 11.11 | 11.22 | 11.02 | 11.14 | 1,609,990 | +0.11(+1.02%) |
Aug 02, 2022 | 11.13 | 11.14 | 11.01 | 11.03 | 2,207,908 | -0.14(-1.26%) |