Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.48 | 11.52 | 11.43 | 11.43 | 1,048 | -0.09(-0.77%) |
Oct 28, 2022 | 11.31 | 11.52 | 11.31 | 11.52 | 6,463 | +0.22(+1.94%) |
Oct 27, 2022 | 11.43 | 11.43 | 11.30 | 11.30 | 1,202 | -0.07(-0.64%) |
Oct 26, 2022 | 11.44 | 11.65 | 11.37 | 11.37 | 10,435 | -0.17(-1.45%) |
Oct 25, 2022 | 11.31 | 11.58 | 11.30 | 11.54 | 3,012 | +0.36(+3.23%) |
Oct 24, 2022 | 11.12 | 11.18 | 11.12 | 11.18 | 637 | +0.01(+0.06%) |
Oct 21, 2022 | 10.93 | 11.17 | 10.93 | 11.17 | 9,280 | +0.18(+1.68%) |
Oct 20, 2022 | 11.20 | 11.25 | 10.95 | 10.99 | 1,153 | +0.06(+0.52%) |
Oct 19, 2022 | 10.92 | 10.94 | 10.90 | 10.93 | 1,247 | -0.22(-2.00%) |
Oct 18, 2022 | 11.06 | 11.23 | 11.06 | 11.15 | 915 | +0.21(+1.92%) |
Oct 17, 2022 | 10.57 | 10.97 | 10.57 | 10.94 | 876 | +0.47(+4.52%) |
Oct 14, 2022 | 10.69 | 10.69 | 10.47 | 10.47 | 481 | -0.41(-3.78%) |
Oct 13, 2022 | 10.40 | 10.88 | 10.35 | 10.88 | 2,831 | +0.11(+1.02%) |
Oct 12, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 1 | +0.05(+0.48%) |
Oct 11, 2022 | 10.85 | 10.93 | 10.64 | 10.72 | 6,520 | -0.29(-2.65%) |
Oct 10, 2022 | 11.00 | 11.01 | 11.00 | 11.01 | 1,248 | -0.29(-2.54%) |
Oct 07, 2022 | 11.74 | 11.74 | 11.30 | 11.30 | 3,371 | -0.55(-4.66%) |
Oct 06, 2022 | 11.86 | 11.91 | 11.85 | 11.85 | 3,226 | -0.04(-0.31%) |
Oct 05, 2022 | 11.71 | 11.89 | 11.60 | 11.89 | 3,910 | +0.01(+0.05%) |
Oct 04, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 215 | +0.53(+4.68%) |
Oct 03, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 9 | +0.23(+2.04%) |
Sep 30, 2022 | 11.30 | 11.30 | 11.12 | 11.12 | 9,979 | -0.06(-0.51%) |
Sep 29, 2022 | 11.31 | 11.31 | 11.09 | 11.18 | 5,186 | -0.31(-2.68%) |
Sep 28, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 52 | +0.34(+3.09%) |
Sep 27, 2022 | 11.20 | 11.20 | 11.08 | 11.15 | 1,519 | +0.08(+0.76%) |
Sep 26, 2022 | 11.29 | 11.29 | 11.06 | 11.06 | 3,434 | -0.10(-0.88%) |
Sep 23, 2022 | 11.15 | 11.16 | 11.05 | 11.16 | 4,768 | -0.24(-2.11%) |
Sep 22, 2022 | 11.52 | 11.54 | 11.38 | 11.40 | 2,173 | -0.32(-2.73%) |
Sep 21, 2022 | 12.03 | 12.07 | 11.72 | 11.72 | 1,335 | -0.21(-1.80%) |
Sep 20, 2022 | 12.09 | 12.09 | 11.91 | 11.93 | 2,904 | -0.21(-1.69%) |
Sep 19, 2022 | 12.04 | 12.14 | 12.01 | 12.14 | 1,498 | +0.04(+0.36%) |
Sep 16, 2022 | 12.08 | 12.10 | 12.06 | 12.10 | 1,194 | -0.27(-2.20%) |
Sep 15, 2022 | 12.56 | 12.56 | 12.37 | 12.37 | 947 | -0.11(-0.90%) |
Sep 14, 2022 | 12.43 | 12.48 | 12.43 | 12.48 | 4,101 | +0.12(+0.94%) |
Sep 13, 2022 | 12.48 | 12.52 | 12.37 | 12.37 | 2,281 | -0.69(-5.31%) |
Sep 12, 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 12 | +0.16(+1.23%) |
Sep 09, 2022 | 12.43 | 12.91 | 12.43 | 12.90 | 3,819 | +0.37(+2.95%) |
Sep 08, 2022 | 12.19 | 12.53 | 12.19 | 12.53 | 1,311 | +0.17(+1.39%) |
Sep 07, 2022 | 12.17 | 12.36 | 12.17 | 12.36 | 1,228 | +0.34(+2.86%) |
Sep 06, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 36 | -0.12(-1.03%) |
Sep 02, 2022 | 12.25 | 12.50 | 12.14 | 12.14 | 6,070 | -0.09(-0.75%) |
Sep 01, 2022 | 12.30 | 12.30 | 11.94 | 12.23 | 29,903 | -0.30(-2.41%) |
Aug 31, 2022 | 12.63 | 12.68 | 12.53 | 12.53 | 1,356 | -0.03(-0.27%) |
Aug 30, 2022 | 12.66 | 12.66 | 12.51 | 12.57 | 2,992 | -0.11(-0.83%) |
Aug 29, 2022 | 12.74 | 12.80 | 12.67 | 12.67 | 2,048 | -0.24(-1.83%) |
Aug 26, 2022 | 13.39 | 13.39 | 12.91 | 12.91 | 509 | -0.56(-4.13%) |
Aug 25, 2022 | 13.35 | 13.47 | 13.31 | 13.47 | 3,045 | +0.23(+1.77%) |
Aug 24, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.18(+1.37%) |
Aug 23, 2022 | 13.17 | 13.17 | 13.05 | 13.05 | 1,110 | +0.03(+0.23%) |
Aug 22, 2022 | 13.12 | 13.12 | 13.02 | 13.02 | 808 | -0.37(-2.75%) |
Aug 19, 2022 | 13.68 | 13.68 | 13.39 | 13.39 | 2,474 | -0.42(-3.02%) |
Aug 18, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 12 | -0.00(-0.01%) |
Aug 17, 2022 | 13.98 | 13.98 | 13.81 | 13.81 | 807 | -0.33(-2.36%) |
Aug 16, 2022 | 14.10 | 14.18 | 14.00 | 14.14 | 12,221 | -0.17(-1.17%) |
Aug 15, 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 40 | +0.12(+0.87%) |
Aug 12, 2022 | 14.08 | 14.18 | 14.08 | 14.18 | 449 | +0.33(+2.40%) |
Aug 11, 2022 | 14.20 | 14.20 | 13.85 | 13.85 | 1,306 | -0.21(-1.47%) |
Aug 10, 2022 | 13.57 | 14.06 | 13.57 | 14.06 | 2,918 | +0.62(+4.61%) |
Aug 09, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 276 | -0.37(-2.66%) |
Aug 08, 2022 | 13.83 | 13.83 | 13.76 | 13.81 | 923 | +0.02(+0.11%) |
Aug 05, 2022 | 13.56 | 13.79 | 13.56 | 13.79 | 604 | +0.10(+0.72%) |
Aug 04, 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 601 | +0.14(+1.00%) |
Aug 03, 2022 | 13.20 | 13.56 | 13.20 | 13.56 | 1,484 | +0.49(+3.74%) |
Aug 02, 2022 | 13.10 | 13.18 | 13.07 | 13.07 | 6,666 | +0.10(+0.80%) |