Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.85 | 13.18 | 12.79 | 13.11 | 4,753,208 | +0.18(+1.41%) |
Oct 28, 2022 | 12.80 | 12.96 | 12.64 | 12.93 | 3,416,570 | +0.20(+1.58%) |
Oct 27, 2022 | 12.70 | 12.95 | 12.64 | 12.73 | 2,270,426 | +0.15(+1.22%) |
Oct 26, 2022 | 12.61 | 12.74 | 12.52 | 12.57 | 2,143,627 | -0.07(-0.53%) |
Oct 25, 2022 | 12.17 | 12.74 | 12.12 | 12.64 | 5,145,915 | +0.44(+3.62%) |
Oct 24, 2022 | 12.02 | 12.37 | 11.95 | 12.20 | 2,665,820 | +0.29(+2.42%) |
Oct 21, 2022 | 11.94 | 12.03 | 11.75 | 11.91 | 2,756,417 | -0.01(-0.08%) |
Oct 20, 2022 | 12.06 | 12.19 | 11.85 | 11.92 | 3,342,560 | -0.14(-1.19%) |
Oct 19, 2022 | 12.16 | 12.35 | 11.86 | 12.07 | 5,478,803 | -0.25(-2.03%) |
Oct 18, 2022 | 12.54 | 12.62 | 12.13 | 12.31 | 4,391,754 | +0.06(+0.47%) |
Oct 17, 2022 | 12.22 | 12.33 | 12.16 | 12.26 | 4,923,704 | +0.25(+2.08%) |
Oct 14, 2022 | 12.33 | 12.40 | 11.97 | 12.01 | 2,145,194 | -0.24(-1.96%) |
Oct 13, 2022 | 11.92 | 12.45 | 11.65 | 12.25 | 6,431,586 | +0.24(+2.00%) |
Oct 12, 2022 | 12.15 | 12.15 | 11.82 | 12.01 | 3,798,930 | -0.13(-1.11%) |
Oct 11, 2022 | 12.05 | 12.33 | 12.02 | 12.14 | 4,346,990 | +0.06(+0.48%) |
Oct 10, 2022 | 12.52 | 12.55 | 12.04 | 12.08 | 3,640,527 | -0.43(-3.45%) |
Oct 07, 2022 | 12.80 | 12.89 | 12.45 | 12.52 | 3,095,006 | -0.40(-3.12%) |
Oct 06, 2022 | 12.93 | 13.05 | 12.80 | 12.92 | 2,552,937 | -0.11(-0.81%) |
Oct 05, 2022 | 13.05 | 13.07 | 12.79 | 13.03 | 3,112,441 | -0.27(-2.02%) |
Oct 04, 2022 | 13.03 | 13.38 | 13.03 | 13.29 | 5,305,464 | +0.42(+3.28%) |
Oct 03, 2022 | 12.52 | 12.92 | 12.21 | 12.87 | 7,116,663 | +0.56(+4.52%) |
Sep 30, 2022 | 12.49 | 12.65 | 12.28 | 12.31 | 4,217,304 | -0.24(-1.91%) |
Sep 29, 2022 | 12.46 | 12.56 | 12.27 | 12.55 | 3,553,960 | -0.05(-0.38%) |
Sep 28, 2022 | 12.40 | 12.73 | 12.37 | 12.60 | 1,829,348 | +0.23(+1.86%) |
Sep 27, 2022 | 12.52 | 12.60 | 12.19 | 12.37 | 1,866,528 | +0.00(+0.00%) |
Sep 26, 2022 | 12.56 | 12.73 | 12.34 | 12.37 | 2,074,804 | -0.30(-2.35%) |
Sep 23, 2022 | 12.70 | 12.78 | 12.48 | 12.67 | 1,691,010 | -0.21(-1.64%) |
Sep 22, 2022 | 13.41 | 13.47 | 12.85 | 12.88 | 2,474,509 | -0.52(-3.87%) |
Sep 21, 2022 | 13.62 | 13.79 | 13.40 | 13.40 | 2,020,190 | -0.16(-1.20%) |
Sep 20, 2022 | 13.63 | 13.70 | 13.42 | 13.56 | 1,888,411 | -0.19(-1.40%) |
Sep 19, 2022 | 13.55 | 13.92 | 13.55 | 13.76 | 2,332,142 | +0.05(+0.35%) |
Sep 16, 2022 | 13.66 | 13.78 | 13.53 | 13.71 | 5,439,843 | -0.10(-0.70%) |
Sep 15, 2022 | 13.55 | 14.09 | 13.53 | 13.80 | 4,281,443 | +0.22(+1.63%) |
Sep 14, 2022 | 13.66 | 13.67 | 13.47 | 13.58 | 1,763,040 | -0.03(-0.21%) |
Sep 13, 2022 | 13.83 | 13.89 | 13.54 | 13.61 | 3,192,715 | -0.46(-3.28%) |
Sep 12, 2022 | 13.99 | 14.17 | 13.94 | 14.07 | 2,343,053 | +0.18(+1.31%) |
Sep 09, 2022 | 13.71 | 13.94 | 13.65 | 13.89 | 2,682,328 | +0.22(+1.62%) |
Sep 08, 2022 | 13.39 | 13.67 | 13.31 | 13.67 | 3,012,524 | +0.20(+1.50%) |
Sep 07, 2022 | 13.20 | 13.51 | 13.10 | 13.47 | 1,642,188 | +0.27(+2.04%) |
Sep 06, 2022 | 13.52 | 13.57 | 13.11 | 13.20 | 2,926,315 | -0.24(-1.79%) |
Sep 02, 2022 | 13.56 | 13.69 | 13.36 | 13.44 | 3,235,541 | +0.04(+0.29%) |
Sep 01, 2022 | 13.71 | 13.71 | 13.28 | 13.40 | 3,719,170 | -0.33(-2.38%) |
Aug 31, 2022 | 13.79 | 13.88 | 13.68 | 13.73 | 3,884,976 | -0.01(-0.07%) |
Aug 30, 2022 | 13.89 | 13.90 | 13.67 | 13.74 | 2,316,406 | -0.12(-0.90%) |
Aug 29, 2022 | 13.81 | 13.98 | 13.73 | 13.86 | 1,704,657 | -0.06(-0.41%) |
Aug 26, 2022 | 14.39 | 14.42 | 13.92 | 13.92 | 2,286,235 | -0.44(-3.08%) |
Aug 25, 2022 | 14.31 | 14.38 | 14.25 | 14.36 | 1,993,431 | +0.10(+0.67%) |
Aug 24, 2022 | 14.45 | 14.51 | 14.26 | 14.26 | 1,581,256 | -0.26(-1.79%) |
Aug 23, 2022 | 14.56 | 14.71 | 14.52 | 14.52 | 1,795,056 | +0.06(+0.40%) |
Aug 22, 2022 | 14.51 | 14.62 | 14.45 | 14.47 | 3,268,504 | -0.24(-1.63%) |
Aug 19, 2022 | 14.83 | 14.91 | 14.70 | 14.71 | 2,065,811 | -0.24(-1.61%) |
Aug 18, 2022 | 15.14 | 15.14 | 14.83 | 14.95 | 3,013,930 | +0.20(+1.37%) |
Aug 17, 2022 | 14.70 | 14.89 | 14.61 | 14.75 | 1,658,798 | -0.04(-0.26%) |
Aug 16, 2022 | 14.51 | 14.81 | 14.50 | 14.78 | 2,465,976 | +0.24(+1.65%) |
Aug 15, 2022 | 14.44 | 14.60 | 14.36 | 14.54 | 1,503,965 | +0.02(+0.13%) |
Aug 12, 2022 | 14.39 | 14.53 | 14.32 | 14.52 | 1,317,331 | +0.24(+1.68%) |
Aug 11, 2022 | 14.20 | 14.31 | 14.14 | 14.28 | 1,180,854 | +0.16(+1.16%) |
Aug 10, 2022 | 13.97 | 14.15 | 13.97 | 14.12 | 3,366,080 | +0.42(+3.09%) |
Aug 09, 2022 | 13.84 | 13.85 | 13.59 | 13.70 | 3,099,371 | -0.15(-1.10%) |
Aug 08, 2022 | 14.03 | 14.13 | 13.79 | 13.85 | 1,991,815 | +0.00(+0.00%) |
Aug 05, 2022 | 13.86 | 14.04 | 13.80 | 13.85 | 2,010,000 | +0.00(+0.00%) |
Aug 04, 2022 | 13.73 | 14.04 | 13.60 | 13.85 | 4,613,951 | +0.26(+1.89%) |
Aug 03, 2022 | 13.48 | 13.70 | 13.46 | 13.59 | 4,105,064 | +0.21(+1.57%) |
Aug 02, 2022 | 13.51 | 13.57 | 13.38 | 13.38 | 2,871,056 | -0.12(-0.92%) |