Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.75 | 13.24 | 12.75 | 13.02 | 30,208 | +0.22(+1.72%) |
Oct 28, 2022 | 12.56 | 12.98 | 12.52 | 12.80 | 13,589 | +0.15(+1.19%) |
Oct 27, 2022 | 12.84 | 12.90 | 12.45 | 12.65 | 24,171 | -0.05(-0.39%) |
Oct 26, 2022 | 12.57 | 13.00 | 12.32 | 12.70 | 18,533 | +0.12(+0.95%) |
Oct 25, 2022 | 12.63 | 12.94 | 12.53 | 12.58 | 9,005 | +0.07(+0.56%) |
Oct 24, 2022 | 12.15 | 12.66 | 12.08 | 12.51 | 16,627 | +0.27(+2.21%) |
Oct 21, 2022 | 12.28 | 12.42 | 12.03 | 12.24 | 8,073 | -0.11(-0.89%) |
Oct 20, 2022 | 12.18 | 12.35 | 12.05 | 12.35 | 17,110 | +0.15(+1.23%) |
Oct 19, 2022 | 12.57 | 12.61 | 12.20 | 12.20 | 10,054 | -0.41(-3.25%) |
Oct 18, 2022 | 12.78 | 12.85 | 12.60 | 12.61 | 9,240 | +0.04(+0.32%) |
Oct 17, 2022 | 12.45 | 12.69 | 12.36 | 12.57 | 21,207 | +0.21(+1.70%) |
Oct 14, 2022 | 12.61 | 12.90 | 12.22 | 12.36 | 10,452 | -0.25(-1.98%) |
Oct 13, 2022 | 12.41 | 12.61 | 12.23 | 12.61 | 5,620 | +0.00(+0.00%) |
Oct 12, 2022 | 12.73 | 12.73 | 12.48 | 12.61 | 7,149 | +0.06(+0.48%) |
Oct 11, 2022 | 12.46 | 12.70 | 12.46 | 12.55 | 19,778 | -0.02(-0.16%) |
Oct 10, 2022 | 12.00 | 12.74 | 12.00 | 12.57 | 42,596 | +0.54(+4.49%) |
Oct 07, 2022 | 12.10 | 12.14 | 12.00 | 12.03 | 19,079 | -0.18(-1.47%) |
Oct 06, 2022 | 12.23 | 12.54 | 12.11 | 12.21 | 28,835 | +0.05(+0.41%) |
Oct 05, 2022 | 12.29 | 12.38 | 12.03 | 12.16 | 13,332 | -0.31(-2.49%) |
Oct 04, 2022 | 12.43 | 13.26 | 12.40 | 12.47 | 24,990 | +0.07(+0.56%) |
Oct 03, 2022 | 12.30 | 13.07 | 12.27 | 12.40 | 43,754 | +0.13(+1.06%) |
Sep 30, 2022 | 12.17 | 12.64 | 11.99 | 12.27 | 18,384 | +0.06(+0.49%) |
Sep 29, 2022 | 11.97 | 12.43 | 11.85 | 12.21 | 31,567 | +0.06(+0.49%) |
Sep 28, 2022 | 12.09 | 12.50 | 12.08 | 12.15 | 39,865 | +0.10(+0.83%) |
Sep 27, 2022 | 12.22 | 12.45 | 11.92 | 12.05 | 43,462 | -0.21(-1.71%) |
Sep 26, 2022 | 12.29 | 12.50 | 12.10 | 12.26 | 52,142 | -0.03(-0.24%) |
Sep 23, 2022 | 12.95 | 13.29 | 12.25 | 12.29 | 25,950 | -0.85(-6.47%) |
Sep 22, 2022 | 13.00 | 13.34 | 12.53 | 13.14 | 40,701 | +0.03(+0.23%) |
Sep 21, 2022 | 13.27 | 13.29 | 13.09 | 13.11 | 26,169 | -0.22(-1.65%) |
Sep 20, 2022 | 13.59 | 13.60 | 13.12 | 13.33 | 26,546 | -0.27(-1.99%) |
Sep 19, 2022 | 14.13 | 14.40 | 13.60 | 13.60 | 29,897 | -0.91(-6.27%) |
Sep 16, 2022 | 14.90 | 14.90 | 14.01 | 14.51 | 21,525 | -0.44(-2.94%) |
Sep 15, 2022 | 15.01 | 15.37 | 14.76 | 14.95 | 14,694 | -0.13(-0.86%) |
Sep 14, 2022 | 15.00 | 15.31 | 14.85 | 15.08 | 15,759 | +0.08(+0.53%) |
Sep 13, 2022 | 15.26 | 15.71 | 14.82 | 15.00 | 16,993 | -0.40(-2.60%) |
Sep 12, 2022 | 15.18 | 15.66 | 14.95 | 15.40 | 29,480 | +0.37(+2.46%) |
Sep 09, 2022 | 15.15 | 15.29 | 14.50 | 15.03 | 90,254 | +0.03(+0.20%) |
Sep 08, 2022 | 15.00 | 15.14 | 14.85 | 15.00 | 16,802 | -0.04(-0.27%) |
Sep 07, 2022 | 15.04 | 15.34 | 15.04 | 15.04 | 17,845 | -0.13(-0.86%) |
Sep 06, 2022 | 15.73 | 15.76 | 15.05 | 15.17 | 19,616 | -0.31(-2.00%) |
Sep 02, 2022 | 15.99 | 15.99 | 15.32 | 15.48 | 15,111 | -0.24(-1.53%) |
Sep 01, 2022 | 16.21 | 16.39 | 15.72 | 15.72 | 24,546 | -0.65(-3.97%) |
Aug 31, 2022 | 16.00 | 16.71 | 16.00 | 16.37 | 29,423 | +0.38(+2.38%) |
Aug 30, 2022 | 16.07 | 16.56 | 15.80 | 15.99 | 21,778 | +0.13(+0.82%) |
Aug 29, 2022 | 15.71 | 16.52 | 15.53 | 15.86 | 70,687 | +0.25(+1.60%) |
Aug 26, 2022 | 16.94 | 16.94 | 15.55 | 15.61 | 22,148 | -1.44(-8.45%) |
Aug 25, 2022 | 17.08 | 17.18 | 16.76 | 17.05 | 18,219 | -0.13(-0.76%) |
Aug 24, 2022 | 17.19 | 17.30 | 17.04 | 17.18 | 8,847 | +0.13(+0.76%) |
Aug 23, 2022 | 17.19 | 17.23 | 17.00 | 17.05 | 8,165 | +0.05(+0.29%) |
Aug 22, 2022 | 17.52 | 17.72 | 17.00 | 17.00 | 16,786 | -0.86(-4.82%) |
Aug 19, 2022 | 18.07 | 18.15 | 17.67 | 17.86 | 5,315 | -0.26(-1.43%) |
Aug 18, 2022 | 17.65 | 18.25 | 17.65 | 18.12 | 11,699 | +0.23(+1.29%) |
Aug 17, 2022 | 17.95 | 18.56 | 17.57 | 17.89 | 12,863 | -0.34(-1.87%) |
Aug 16, 2022 | 18.60 | 18.60 | 18.00 | 18.23 | 19,538 | -0.17(-0.92%) |
Aug 15, 2022 | 17.48 | 18.71 | 17.48 | 18.40 | 42,568 | +0.44(+2.45%) |
Aug 12, 2022 | 17.22 | 18.00 | 17.00 | 17.96 | 39,479 | +0.81(+4.72%) |
Aug 11, 2022 | 17.94 | 17.94 | 17.01 | 17.15 | 13,321 | -0.35(-2.00%) |
Aug 10, 2022 | 17.33 | 18.18 | 17.04 | 17.50 | 33,762 | +0.48(+2.82%) |
Aug 09, 2022 | 17.62 | 17.87 | 17.00 | 17.02 | 12,488 | -0.74(-4.17%) |
Aug 08, 2022 | 18.14 | 18.27 | 17.37 | 17.76 | 34,724 | -0.17(-0.95%) |
Aug 05, 2022 | 17.46 | 17.99 | 17.19 | 17.93 | 14,379 | +0.42(+2.40%) |
Aug 04, 2022 | 18.01 | 18.76 | 17.51 | 17.51 | 15,739 | -0.50(-2.78%) |
Aug 03, 2022 | 18.27 | 18.74 | 18.01 | 18.01 | 34,134 | +0.00(+0.00%) |
Aug 02, 2022 | 17.60 | 18.24 | 17.52 | 18.01 | 20,186 | +0.24(+1.35%) |