Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.80 | 13.90 | 12.75 | 13.50 | 735,306 | +0.50(+3.85%) |
Oct 28, 2022 | 13.10 | 13.15 | 12.50 | 13.00 | 857,780 | -0.10(-0.76%) |
Oct 27, 2022 | 13.20 | 13.60 | 12.80 | 13.10 | 857,483 | +0.20(+1.55%) |
Oct 26, 2022 | 12.90 | 13.20 | 12.60 | 12.90 | 859,770 | +0.10(+0.78%) |
Oct 25, 2022 | 12.90 | 13.00 | 12.60 | 12.80 | 360,188 | +0.20(+1.59%) |
Oct 24, 2022 | 12.90 | 13.10 | 12.60 | 12.60 | 305,354 | -0.40(-3.08%) |
Oct 21, 2022 | 13.00 | 13.35 | 12.80 | 13.00 | 380,709 | +0.00(+0.00%) |
Oct 20, 2022 | 13.40 | 13.90 | 12.70 | 13.00 | 447,709 | -0.40(-2.99%) |
Oct 19, 2022 | 12.80 | 13.60 | 12.60 | 13.40 | 485,639 | +0.60(+4.69%) |
Oct 18, 2022 | 13.00 | 13.20 | 12.50 | 12.80 | 493,976 | -0.20(-1.54%) |
Oct 17, 2022 | 12.50 | 13.20 | 12.50 | 13.00 | 603,650 | +0.50(+4.00%) |
Oct 14, 2022 | 13.10 | 13.30 | 12.40 | 12.50 | 461,230 | -0.80(-6.02%) |
Oct 13, 2022 | 12.50 | 13.50 | 12.41 | 13.30 | 652,352 | +0.50(+3.91%) |
Oct 12, 2022 | 12.60 | 13.10 | 12.40 | 12.80 | 734,193 | -0.30(-2.29%) |
Oct 11, 2022 | 13.10 | 13.50 | 12.70 | 13.10 | 624,605 | -0.40(-2.96%) |
Oct 10, 2022 | 14.20 | 14.40 | 13.20 | 13.50 | 559,186 | -0.80(-5.59%) |
Oct 07, 2022 | 14.10 | 14.45 | 13.80 | 14.30 | 705,458 | +0.20(+1.42%) |
Oct 06, 2022 | 13.80 | 14.40 | 13.60 | 14.10 | 498,813 | +0.20(+1.44%) |
Oct 05, 2022 | 13.50 | 14.20 | 13.10 | 13.90 | 842,623 | +0.70(+5.30%) |
Oct 04, 2022 | 12.80 | 13.45 | 12.70 | 13.20 | 907,585 | +0.80(+6.45%) |
Oct 03, 2022 | 12.70 | 13.18 | 12.40 | 12.40 | 661,037 | +0.30(+2.48%) |
Sep 30, 2022 | 12.00 | 12.60 | 11.65 | 12.10 | 593,586 | +0.00(+0.00%) |
Sep 29, 2022 | 12.20 | 12.40 | 11.70 | 12.10 | 657,690 | -0.30(-2.42%) |
Sep 28, 2022 | 11.00 | 12.70 | 11.00 | 12.40 | 806,694 | +1.30(+11.71%) |
Sep 27, 2022 | 11.40 | 11.65 | 11.10 | 11.10 | 1,022,150 | +0.00(+0.00%) |
Sep 26, 2022 | 11.40 | 11.78 | 10.80 | 11.10 | 432,222 | -0.40(-3.48%) |
Sep 23, 2022 | 12.30 | 12.35 | 11.50 | 11.50 | 663,841 | -1.70(-12.88%) |
Sep 22, 2022 | 13.70 | 13.85 | 13.00 | 13.20 | 791,237 | -0.10(-0.75%) |
Sep 21, 2022 | 13.90 | 14.10 | 13.20 | 13.30 | 700,701 | -0.30(-2.21%) |
Sep 20, 2022 | 14.20 | 14.40 | 13.30 | 13.60 | 523,099 | -0.80(-5.56%) |
Sep 19, 2022 | 13.40 | 15.00 | 13.30 | 14.40 | 566,346 | +0.50(+3.60%) |
Sep 16, 2022 | 14.10 | 14.39 | 13.60 | 13.90 | 789,846 | -0.60(-4.14%) |
Sep 15, 2022 | 14.90 | 15.15 | 14.30 | 14.50 | 750,062 | -0.50(-3.33%) |
Sep 14, 2022 | 14.00 | 15.30 | 14.00 | 15.00 | 1,068,693 | +1.00(+7.14%) |
Sep 13, 2022 | 13.70 | 14.20 | 13.60 | 14.00 | 747,683 | -0.10(-0.71%) |
Sep 12, 2022 | 14.00 | 14.40 | 13.75 | 14.10 | 829,186 | +0.30(+2.17%) |
Sep 09, 2022 | 13.30 | 13.90 | 13.15 | 13.80 | 704,461 | +1.00(+7.81%) |
Sep 08, 2022 | 13.10 | 13.32 | 12.60 | 12.80 | 520,926 | -0.30(-2.29%) |
Sep 07, 2022 | 13.20 | 13.40 | 12.80 | 13.10 | 672,652 | -0.40(-2.96%) |
Sep 06, 2022 | 13.80 | 14.20 | 13.50 | 13.50 | 668,735 | -0.30(-2.17%) |
Sep 02, 2022 | 13.60 | 14.00 | 13.55 | 13.80 | 478,650 | +0.50(+3.76%) |
Sep 01, 2022 | 13.70 | 13.80 | 13.00 | 13.30 | 866,346 | -0.80(-5.67%) |
Aug 31, 2022 | 12.70 | 14.20 | 12.70 | 14.10 | 867,784 | +0.70(+5.22%) |
Aug 30, 2022 | 14.30 | 14.30 | 12.90 | 13.40 | 1,001,638 | -0.40(-2.90%) |
Aug 29, 2022 | 12.80 | 14.20 | 12.80 | 13.80 | 661,935 | +1.00(+7.81%) |
Aug 26, 2022 | 13.20 | 13.20 | 12.60 | 12.80 | 372,375 | -0.30(-2.29%) |
Aug 25, 2022 | 13.30 | 13.60 | 12.90 | 13.10 | 413,201 | -0.10(-0.76%) |
Aug 24, 2022 | 12.90 | 13.40 | 12.70 | 13.20 | 499,194 | +0.30(+2.33%) |
Aug 23, 2022 | 12.20 | 13.10 | 12.10 | 12.90 | 805,014 | +1.00(+8.40%) |
Aug 22, 2022 | 11.80 | 12.00 | 11.30 | 11.90 | 350,261 | -0.20(-1.65%) |
Aug 19, 2022 | 11.60 | 12.50 | 11.60 | 12.10 | 265,385 | -0.40(-3.20%) |
Aug 18, 2022 | 11.90 | 12.50 | 11.90 | 12.50 | 423,420 | +0.70(+5.93%) |
Aug 17, 2022 | 12.00 | 12.10 | 11.50 | 11.80 | 510,774 | -0.30(-2.48%) |
Aug 16, 2022 | 12.40 | 12.70 | 11.80 | 12.10 | 446,245 | -0.10(-0.82%) |
Aug 15, 2022 | 12.30 | 12.50 | 11.60 | 12.20 | 528,178 | -0.50(-3.94%) |
Aug 12, 2022 | 12.70 | 12.80 | 12.30 | 12.70 | 308,325 | +0.20(+1.60%) |
Aug 11, 2022 | 12.30 | 12.80 | 12.20 | 12.50 | 438,089 | +0.50(+4.17%) |
Aug 10, 2022 | 11.90 | 12.10 | 11.40 | 12.00 | 527,871 | +0.20(+1.69%) |
Aug 09, 2022 | 13.90 | 13.90 | 11.40 | 11.80 | 918,291 | -0.80(-6.35%) |
Aug 08, 2022 | 12.10 | 12.90 | 11.90 | 12.60 | 498,831 | +0.70(+5.88%) |
Aug 05, 2022 | 11.60 | 12.50 | 11.10 | 11.90 | 318,390 | +0.40(+3.48%) |
Aug 04, 2022 | 12.50 | 12.60 | 11.30 | 11.50 | 585,298 | -1.10(-8.73%) |
Aug 03, 2022 | 13.40 | 13.45 | 12.25 | 12.60 | 442,592 | -0.40(-3.08%) |
Aug 02, 2022 | 12.60 | 13.45 | 12.50 | 13.00 | 354,804 | +0.30(+2.36%) |