Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.22 | 15.24 | 15.21 | 15.22 | 520,493 | +0.00(+0.00%) |
Oct 28, 2022 | 15.21 | 15.23 | 15.20 | 15.22 | 471,288 | +0.02(+0.13%) |
Oct 27, 2022 | 15.21 | 15.22 | 15.19 | 15.20 | 373,723 | +0.01(+0.07%) |
Oct 26, 2022 | 15.21 | 15.21 | 15.19 | 15.19 | 1,069,061 | +0.00(+0.00%) |
Oct 25, 2022 | 15.21 | 15.21 | 15.18 | 15.19 | 748,401 | -0.01(-0.07%) |
Oct 24, 2022 | 15.20 | 15.22 | 15.17 | 15.20 | 459,262 | -0.01(-0.07%) |
Oct 21, 2022 | 15.21 | 15.21 | 15.19 | 15.21 | 338,565 | +0.01(+0.07%) |
Oct 20, 2022 | 15.19 | 15.21 | 15.18 | 15.20 | 942,780 | +0.01(+0.07%) |
Oct 19, 2022 | 15.19 | 15.21 | 15.17 | 15.19 | 694,217 | +0.01(+0.07%) |
Oct 18, 2022 | 15.23 | 15.24 | 15.18 | 15.18 | 1,395,934 | -0.03(-0.20%) |
Oct 17, 2022 | 15.20 | 15.23 | 15.19 | 15.21 | 657,578 | +0.02(+0.13%) |
Oct 14, 2022 | 15.24 | 15.25 | 15.18 | 15.19 | 1,251,240 | -0.03(-0.20%) |
Oct 13, 2022 | 15.19 | 15.24 | 15.19 | 15.22 | 907,531 | -0.01(-0.07%) |
Oct 12, 2022 | 15.21 | 15.23 | 15.17 | 15.23 | 303,703 | +0.02(+0.13%) |
Oct 11, 2022 | 15.22 | 15.25 | 15.19 | 15.21 | 845,275 | -0.04(-0.26%) |
Oct 10, 2022 | 15.18 | 15.26 | 15.14 | 15.25 | 1,055,573 | +0.05(+0.33%) |
Oct 07, 2022 | 15.14 | 15.24 | 15.14 | 15.20 | 625,319 | +0.04(+0.26%) |
Oct 06, 2022 | 15.13 | 15.16 | 15.11 | 15.16 | 519,485 | +0.04(+0.26%) |
Oct 05, 2022 | 15.13 | 15.18 | 15.11 | 15.12 | 623,181 | -0.08(-0.53%) |
Oct 04, 2022 | 15.14 | 15.20 | 15.07 | 15.20 | 942,806 | +0.10(+0.66%) |
Oct 03, 2022 | 15.12 | 15.14 | 15.04 | 15.10 | 1,891,116 | -0.03(-0.20%) |
Sep 30, 2022 | 15.11 | 15.13 | 15.09 | 15.13 | 858,936 | +0.01(+0.07%) |
Sep 29, 2022 | 15.14 | 15.14 | 15.09 | 15.12 | 1,103,763 | +0.00(+0.00%) |
Sep 28, 2022 | 15.13 | 15.16 | 15.11 | 15.12 | 739,336 | +0.02(+0.13%) |
Sep 27, 2022 | 15.14 | 15.14 | 15.08 | 15.10 | 1,257,606 | -0.01(-0.07%) |
Sep 26, 2022 | 15.10 | 15.14 | 15.10 | 15.11 | 722,538 | -0.01(-0.07%) |
Sep 23, 2022 | 15.14 | 15.15 | 15.08 | 15.12 | 994,659 | -0.02(-0.13%) |
Sep 22, 2022 | 15.15 | 15.18 | 15.14 | 15.14 | 1,038,499 | -0.01(-0.07%) |
Sep 21, 2022 | 15.14 | 15.20 | 15.12 | 15.15 | 941,030 | +0.01(+0.07%) |
Sep 20, 2022 | 15.14 | 15.17 | 15.13 | 15.14 | 601,601 | -0.01(-0.07%) |
Sep 19, 2022 | 15.16 | 15.19 | 15.13 | 15.15 | 671,469 | +0.01(+0.07%) |
Sep 16, 2022 | 15.18 | 15.21 | 15.13 | 15.14 | 904,808 | -0.08(-0.53%) |
Sep 15, 2022 | 15.18 | 15.24 | 15.18 | 15.22 | 1,470,583 | -0.01(-0.07%) |
Sep 14, 2022 | 15.13 | 15.23 | 15.12 | 15.23 | 1,434,472 | +0.09(+0.59%) |
Sep 13, 2022 | 15.12 | 15.18 | 15.11 | 15.14 | 905,141 | +0.00(+0.00%) |
Sep 12, 2022 | 15.15 | 15.19 | 15.11 | 15.14 | 2,054,495 | +0.02(+0.13%) |
Sep 09, 2022 | 15.17 | 15.17 | 15.10 | 15.12 | 883,429 | -0.01(-0.07%) |
Sep 08, 2022 | 15.17 | 15.21 | 15.13 | 15.13 | 920,549 | -0.03(-0.20%) |
Sep 07, 2022 | 15.14 | 15.37 | 15.11 | 15.16 | 2,242,213 | +0.04(+0.26%) |
Sep 06, 2022 | 15.19 | 15.21 | 15.07 | 15.12 | 2,998,363 | -0.07(-0.46%) |
Sep 02, 2022 | 15.13 | 15.27 | 15.08 | 15.19 | 1,622,969 | +0.03(+0.20%) |
Sep 01, 2022 | 15.10 | 15.18 | 15.04 | 15.16 | 2,168,797 | +0.06(+0.40%) |
Aug 31, 2022 | 15.12 | 15.13 | 15.05 | 15.10 | 2,358,531 | -0.03(-0.20%) |
Aug 30, 2022 | 15.10 | 15.15 | 15.04 | 15.13 | 2,901,460 | +0.06(+0.40%) |
Aug 29, 2022 | 15.07 | 15.11 | 15.05 | 15.07 | 3,149,063 | -0.02(-0.13%) |
Aug 26, 2022 | 15.11 | 15.13 | 15.05 | 15.09 | 3,098,350 | -0.01(-0.07%) |
Aug 25, 2022 | 15.15 | 15.16 | 15.09 | 15.10 | 3,475,008 | -0.08(-0.53%) |
Aug 24, 2022 | 15.12 | 15.19 | 15.08 | 15.18 | 4,787,613 | +0.02(+0.13%) |
Aug 23, 2022 | 15.03 | 15.21 | 15.00 | 15.16 | 28,857,636 | +4.01(+35.96%) |
Aug 22, 2022 | 10.86 | 11.23 | 10.78 | 11.15 | 350,938 | +0.16(+1.46%) |
Aug 19, 2022 | 11.28 | 11.39 | 10.87 | 10.99 | 287,601 | -0.48(-4.18%) |
Aug 18, 2022 | 11.20 | 11.54 | 10.94 | 11.47 | 442,438 | +0.38(+3.43%) |
Aug 17, 2022 | 11.42 | 11.60 | 10.85 | 11.09 | 705,093 | -0.55(-4.73%) |
Aug 16, 2022 | 11.73 | 11.83 | 11.35 | 11.64 | 631,633 | -0.10(-0.85%) |
Aug 15, 2022 | 11.51 | 11.80 | 11.00 | 11.74 | 574,850 | +0.17(+1.47%) |
Aug 12, 2022 | 11.18 | 11.83 | 11.15 | 11.57 | 492,830 | +0.48(+4.33%) |
Aug 11, 2022 | 11.66 | 11.77 | 10.91 | 11.09 | 857,680 | -0.55(-4.73%) |
Aug 10, 2022 | 11.49 | 11.80 | 11.34 | 11.64 | 784,098 | +0.41(+3.65%) |
Aug 09, 2022 | 10.66 | 11.54 | 10.43 | 11.23 | 1,727,618 | +0.57(+5.35%) |
Aug 08, 2022 | 8.890 | 10.66 | 8.890 | 10.66 | 1,653,362 | +1.75(+19.64%) |
Aug 05, 2022 | 7.030 | 8.970 | 6.990 | 8.910 | 1,513,809 | +1.54(+20.90%) |
Aug 04, 2022 | 6.800 | 7.630 | 6.770 | 7.370 | 617,603 | +0.57(+8.38%) |
Aug 03, 2022 | 6.440 | 7.110 | 6.440 | 6.800 | 468,930 | +0.42(+6.58%) |
Aug 02, 2022 | 6.240 | 6.510 | 6.045 | 6.380 | 461,128 | +0.01(+0.16%) |