Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.61 | 14.15 | 13.38 | 14.02 | 18,584 | +0.31(+2.29%) |
Oct 28, 2022 | 13.95 | 13.95 | 13.25 | 13.70 | 6,408 | -0.26(-1.85%) |
Oct 27, 2022 | 13.94 | 14.25 | 13.78 | 13.96 | 12,462 | +0.38(+2.77%) |
Oct 26, 2022 | 13.74 | 13.77 | 13.26 | 13.58 | 20,358 | -0.11(-0.78%) |
Oct 25, 2022 | 13.55 | 13.95 | 13.55 | 13.69 | 19,792 | -0.00(-0.03%) |
Oct 24, 2022 | 13.97 | 14.13 | 13.62 | 13.69 | 24,613 | -0.58(-4.03%) |
Oct 21, 2022 | 14.17 | 14.56 | 13.68 | 14.27 | 24,017 | -0.17(-1.17%) |
Oct 20, 2022 | 15.04 | 15.69 | 14.44 | 14.44 | 22,965 | -0.78(-5.12%) |
Oct 19, 2022 | 15.32 | 15.32 | 14.71 | 15.22 | 7,464 | -0.42(-2.66%) |
Oct 18, 2022 | 16.23 | 16.23 | 15.39 | 15.63 | 10,425 | -0.40(-2.49%) |
Oct 17, 2022 | 16.06 | 16.22 | 15.66 | 16.03 | 18,509 | +0.10(+0.61%) |
Oct 14, 2022 | 16.13 | 16.21 | 15.50 | 15.94 | 5,668 | -0.17(-1.05%) |
Oct 13, 2022 | 15.43 | 16.23 | 15.23 | 16.10 | 18,009 | +0.88(+5.76%) |
Oct 12, 2022 | 14.68 | 15.48 | 14.57 | 15.23 | 8,487 | +0.45(+3.06%) |
Oct 11, 2022 | 15.19 | 15.21 | 14.17 | 14.78 | 19,240 | -0.66(-4.25%) |
Oct 10, 2022 | 15.71 | 15.71 | 14.47 | 15.43 | 41,266 | -0.28(-1.80%) |
Oct 07, 2022 | 15.45 | 16.73 | 15.16 | 15.71 | 82,423 | +0.57(+3.74%) |
Oct 06, 2022 | 13.63 | 15.24 | 13.38 | 15.15 | 45,250 | +1.86(+14.00%) |
Oct 05, 2022 | 13.78 | 14.13 | 12.61 | 13.29 | 46,720 | +0.57(+4.46%) |
Oct 04, 2022 | 12.22 | 14.00 | 11.78 | 12.72 | 24,391 | +0.35(+2.79%) |
Oct 03, 2022 | 11.96 | 12.92 | 11.47 | 12.37 | 20,365 | +1.20(+10.70%) |
Sep 30, 2022 | 10.98 | 11.81 | 10.98 | 11.18 | 25,438 | -0.29(-2.55%) |
Sep 29, 2022 | 12.25 | 12.43 | 11.45 | 11.47 | 9,793 | -0.72(-5.91%) |
Sep 28, 2022 | 11.75 | 12.60 | 11.37 | 12.19 | 37,573 | +0.45(+3.87%) |
Sep 27, 2022 | 11.25 | 12.19 | 11.25 | 11.74 | 17,054 | +0.51(+4.58%) |
Sep 26, 2022 | 11.04 | 11.50 | 10.85 | 11.22 | 19,762 | -0.10(-0.84%) |
Sep 23, 2022 | 12.47 | 12.65 | 11.32 | 11.32 | 42,635 | -1.62(-12.55%) |
Sep 22, 2022 | 12.91 | 13.08 | 12.85 | 12.94 | 10,806 | +0.07(+0.53%) |
Sep 21, 2022 | 13.97 | 13.97 | 12.85 | 12.87 | 10,532 | -0.23(-1.73%) |
Sep 20, 2022 | 13.78 | 13.85 | 12.67 | 13.10 | 21,435 | -0.38(-2.79%) |
Sep 19, 2022 | 13.56 | 14.31 | 13.11 | 13.48 | 26,620 | -0.92(-6.38%) |
Sep 16, 2022 | 14.87 | 15.33 | 14.08 | 14.39 | 13,516 | -0.59(-3.97%) |
Sep 15, 2022 | 14.86 | 15.50 | 14.86 | 14.99 | 19,920 | -0.22(-1.44%) |
Sep 14, 2022 | 14.51 | 16.10 | 14.51 | 15.21 | 50,836 | +0.90(+6.29%) |
Sep 13, 2022 | 14.29 | 14.90 | 14.26 | 14.31 | 22,026 | -0.11(-0.79%) |
Sep 12, 2022 | 14.41 | 15.01 | 13.62 | 14.42 | 22,767 | +0.28(+1.98%) |
Sep 09, 2022 | 13.83 | 14.35 | 13.64 | 14.14 | 6,897 | +0.59(+4.38%) |
Sep 08, 2022 | 13.67 | 14.12 | 13.25 | 13.55 | 12,536 | -0.09(-0.64%) |
Sep 07, 2022 | 13.26 | 14.04 | 13.26 | 13.63 | 13,424 | -0.14(-1.02%) |
Sep 06, 2022 | 14.27 | 14.56 | 13.53 | 13.77 | 19,087 | -0.12(-0.88%) |
Sep 02, 2022 | 14.08 | 14.38 | 13.57 | 13.90 | 29,139 | +0.21(+1.53%) |
Sep 01, 2022 | 14.68 | 14.73 | 12.94 | 13.69 | 58,967 | -0.80(-5.49%) |
Aug 31, 2022 | 14.28 | 15.13 | 14.25 | 14.48 | 27,834 | +0.23(+1.59%) |
Aug 30, 2022 | 15.14 | 15.15 | 12.93 | 14.25 | 67,739 | -0.97(-6.35%) |
Aug 29, 2022 | 15.46 | 16.16 | 14.73 | 15.22 | 74,561 | +0.01(+0.06%) |
Aug 26, 2022 | 15.47 | 15.47 | 15.04 | 15.21 | 34,001 | -0.26(-1.67%) |
Aug 25, 2022 | 15.35 | 15.47 | 14.65 | 15.47 | 44,524 | +0.20(+1.29%) |
Aug 24, 2022 | 14.85 | 15.70 | 14.63 | 15.27 | 72,485 | +0.55(+3.74%) |
Aug 23, 2022 | 14.61 | 15.45 | 14.20 | 14.72 | 64,272 | +0.54(+3.82%) |
Aug 22, 2022 | 13.67 | 14.34 | 13.11 | 14.18 | 54,529 | +1.73(+13.87%) |
Aug 19, 2022 | 12.20 | 13.49 | 12.20 | 12.45 | 30,133 | +0.09(+0.77%) |
Aug 18, 2022 | 12.02 | 12.75 | 11.81 | 12.36 | 44,174 | +0.83(+7.23%) |
Aug 17, 2022 | 11.06 | 11.74 | 10.80 | 11.53 | 32,384 | +0.61(+5.59%) |
Aug 16, 2022 | 10.98 | 11.09 | 10.70 | 10.92 | 11,980 | +0.00(+0.00%) |
Aug 15, 2022 | 10.32 | 11.05 | 10.32 | 10.92 | 15,881 | +0.00(+0.00%) |
Aug 12, 2022 | 10.83 | 11.05 | 10.67 | 10.92 | 11,519 | -0.14(-1.24%) |
Aug 11, 2022 | 10.18 | 11.05 | 10.18 | 11.05 | 15,624 | +0.52(+4.98%) |
Aug 10, 2022 | 10.03 | 10.73 | 9.910 | 10.53 | 23,544 | +0.64(+6.52%) |
Aug 09, 2022 | 10.31 | 10.73 | 9.884 | 9.884 | 18,694 | -0.52(-4.96%) |
Aug 08, 2022 | 9.979 | 10.92 | 9.979 | 10.40 | 14,319 | +0.14(+1.33%) |
Aug 05, 2022 | 10.71 | 10.74 | 10.23 | 10.26 | 16,548 | -0.09(-0.90%) |
Aug 04, 2022 | 10.73 | 10.73 | 10.15 | 10.36 | 5,171 | -0.24(-2.27%) |
Aug 03, 2022 | 11.05 | 11.05 | 10.31 | 10.60 | 16,619 | +0.13(+1.23%) |
Aug 02, 2022 | 10.14 | 10.80 | 10.14 | 10.47 | 18,462 | +0.11(+1.08%) |