Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.44 | 13.37 | 12.44 | 13.36 | 299,981 | +0.85(+6.84%) |
Oct 28, 2022 | 12.36 | 12.53 | 12.27 | 12.51 | 38,223 | +0.01(+0.07%) |
Oct 27, 2022 | 12.13 | 12.68 | 12.13 | 12.50 | 41,166 | +0.60(+5.08%) |
Oct 26, 2022 | 12.24 | 12.24 | 11.84 | 11.89 | 32,629 | -0.49(-3.98%) |
Oct 25, 2022 | 12.46 | 12.60 | 12.31 | 12.39 | 22,450 | -0.23(-1.84%) |
Oct 24, 2022 | 12.74 | 12.75 | 12.57 | 12.62 | 29,582 | -0.49(-3.76%) |
Oct 21, 2022 | 12.54 | 13.11 | 12.54 | 13.11 | 57,305 | +0.50(+3.98%) |
Oct 20, 2022 | 12.59 | 12.67 | 12.57 | 12.61 | 2,251 | +0.04(+0.30%) |
Oct 19, 2022 | 12.54 | 12.63 | 12.44 | 12.57 | 17,416 | +0.03(+0.22%) |
Oct 18, 2022 | 12.64 | 12.67 | 12.42 | 12.54 | 9,483 | +0.10(+0.82%) |
Oct 17, 2022 | 12.41 | 12.52 | 12.37 | 12.44 | 7,744 | +0.31(+2.53%) |
Oct 14, 2022 | 12.59 | 12.59 | 12.13 | 12.14 | 5,380 | -0.49(-3.90%) |
Oct 13, 2022 | 12.28 | 12.68 | 12.24 | 12.63 | 10,404 | +0.14(+1.12%) |
Oct 12, 2022 | 12.56 | 12.60 | 12.41 | 12.49 | 60,290 | -0.19(-1.47%) |
Oct 11, 2022 | 12.96 | 12.96 | 12.62 | 12.67 | 9,657 | -0.33(-2.50%) |
Oct 10, 2022 | 13.06 | 13.10 | 12.88 | 13.00 | 12,284 | +0.10(+0.79%) |
Oct 07, 2022 | 13.05 | 13.05 | 12.85 | 12.90 | 6,440 | -0.18(-1.35%) |
Oct 06, 2022 | 13.00 | 13.11 | 12.98 | 13.07 | 42,842 | +0.11(+0.82%) |
Oct 05, 2022 | 12.94 | 13.06 | 12.77 | 12.97 | 260,943 | -0.06(-0.47%) |
Oct 04, 2022 | 13.26 | 13.31 | 12.92 | 13.03 | 146,675 | +0.05(+0.36%) |
Oct 03, 2022 | 12.61 | 13.06 | 12.45 | 12.98 | 152,482 | +1.05(+8.80%) |
Sep 30, 2022 | 11.61 | 12.00 | 11.61 | 11.93 | 72,776 | +0.23(+1.99%) |
Sep 29, 2022 | 11.69 | 11.72 | 11.49 | 11.70 | 20,653 | -0.20(-1.64%) |
Sep 28, 2022 | 11.90 | 12.02 | 11.86 | 11.89 | 34,185 | +0.06(+0.47%) |
Sep 27, 2022 | 12.12 | 12.16 | 11.82 | 11.84 | 68,194 | -0.17(-1.39%) |
Sep 26, 2022 | 12.30 | 12.39 | 11.88 | 12.01 | 51,716 | -0.64(-5.07%) |
Sep 23, 2022 | 12.69 | 12.69 | 12.45 | 12.65 | 18,682 | -0.50(-3.82%) |
Sep 22, 2022 | 12.88 | 13.15 | 12.71 | 13.15 | 17,569 | +0.35(+2.76%) |
Sep 21, 2022 | 12.84 | 12.84 | 12.68 | 12.80 | 11,043 | -0.02(-0.14%) |
Sep 20, 2022 | 12.61 | 12.93 | 12.55 | 12.81 | 8,648 | +0.00(+0.00%) |
Sep 19, 2022 | 12.24 | 12.83 | 12.24 | 12.81 | 37,745 | +0.48(+3.89%) |
Sep 16, 2022 | 12.15 | 12.36 | 12.09 | 12.33 | 23,360 | -0.11(-0.87%) |
Sep 15, 2022 | 12.54 | 12.68 | 12.41 | 12.44 | 30,435 | -0.25(-1.98%) |
Sep 14, 2022 | 12.70 | 12.78 | 12.61 | 12.69 | 14,077 | +0.04(+0.29%) |
Sep 13, 2022 | 12.84 | 12.90 | 12.62 | 12.66 | 209,148 | -0.54(-4.08%) |
Sep 12, 2022 | 13.19 | 13.27 | 13.16 | 13.19 | 44,655 | +0.21(+1.65%) |
Sep 09, 2022 | 12.74 | 13.00 | 12.74 | 12.98 | 21,773 | +0.36(+2.88%) |
Sep 08, 2022 | 12.62 | 12.73 | 12.43 | 12.62 | 48,564 | -0.05(-0.38%) |
Sep 07, 2022 | 12.48 | 12.78 | 12.35 | 12.67 | 32,968 | +0.17(+1.34%) |
Sep 06, 2022 | 12.71 | 12.72 | 12.45 | 12.50 | 148,877 | -0.27(-2.11%) |
Sep 02, 2022 | 12.78 | 12.94 | 12.71 | 12.77 | 19,151 | +0.16(+1.25%) |
Sep 01, 2022 | 12.72 | 12.73 | 12.39 | 12.61 | 33,148 | +0.11(+0.89%) |
Aug 31, 2022 | 12.69 | 12.85 | 12.50 | 12.50 | 88,063 | -0.38(-2.96%) |
Aug 30, 2022 | 13.24 | 13.24 | 12.81 | 12.88 | 203,537 | -0.35(-2.63%) |
Aug 29, 2022 | 13.06 | 13.39 | 13.06 | 13.23 | 7,727 | +0.17(+1.32%) |
Aug 26, 2022 | 13.24 | 13.24 | 12.96 | 13.06 | 21,212 | -0.02(-0.14%) |
Aug 25, 2022 | 13.15 | 13.19 | 13.02 | 13.07 | 13,780 | +0.07(+0.57%) |
Aug 24, 2022 | 12.90 | 13.07 | 12.88 | 13.00 | 29,648 | +0.14(+1.08%) |
Aug 23, 2022 | 12.67 | 12.89 | 12.65 | 12.86 | 24,692 | +0.34(+2.75%) |
Aug 22, 2022 | 12.42 | 12.54 | 12.36 | 12.52 | 22,398 | -0.15(-1.17%) |
Aug 19, 2022 | 12.66 | 12.69 | 12.51 | 12.67 | 22,062 | -0.28(-2.15%) |
Aug 18, 2022 | 13.09 | 13.09 | 12.79 | 12.94 | 68,960 | -0.05(-0.36%) |
Aug 17, 2022 | 12.84 | 13.07 | 12.83 | 12.99 | 171,979 | -0.06(-0.43%) |
Aug 16, 2022 | 13.05 | 13.10 | 12.96 | 13.05 | 44,780 | -0.24(-1.82%) |
Aug 15, 2022 | 13.07 | 13.30 | 13.07 | 13.29 | 46,733 | +0.14(+1.06%) |
Aug 12, 2022 | 12.89 | 13.15 | 12.81 | 13.15 | 188,535 | +0.57(+4.51%) |
Aug 11, 2022 | 13.05 | 13.05 | 12.53 | 12.58 | 81,553 | -0.32(-2.45%) |
Aug 10, 2022 | 12.88 | 13.06 | 12.84 | 12.90 | 56,325 | +0.50(+4.05%) |
Aug 09, 2022 | 12.65 | 12.65 | 12.37 | 12.40 | 38,064 | -0.26(-2.06%) |
Aug 08, 2022 | 12.64 | 12.74 | 12.57 | 12.66 | 31,187 | +0.28(+2.25%) |
Aug 05, 2022 | 12.04 | 12.42 | 12.02 | 12.38 | 21,825 | +0.09(+0.76%) |
Aug 04, 2022 | 12.01 | 12.36 | 12.00 | 12.28 | 89,363 | +0.62(+5.34%) |
Aug 03, 2022 | 11.41 | 11.68 | 11.41 | 11.66 | 7,808 | +0.26(+2.28%) |
Aug 02, 2022 | 11.42 | 11.50 | 11.36 | 11.40 | 3,623 | -0.20(-1.76%) |