Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.93 | 10.95 | 10.93 | 10.95 | 400 | -0.04(-0.40%) |
Oct 28, 2022 | 10.92 | 11.00 | 10.92 | 11.00 | 1,912 | -0.18(-1.57%) |
Oct 27, 2022 | 11.23 | 11.25 | 11.17 | 11.17 | 1,633 | -0.25(-2.15%) |
Oct 26, 2022 | 11.36 | 11.43 | 11.35 | 11.42 | 1,260 | +0.08(+0.68%) |
Oct 25, 2022 | 11.17 | 11.35 | 11.17 | 11.34 | 5,028 | +0.28(+2.50%) |
Oct 24, 2022 | 11.02 | 11.06 | 11.00 | 11.06 | 2,868 | -0.09(-0.79%) |
Oct 21, 2022 | 11.01 | 11.15 | 11.01 | 11.15 | 470 | +0.22(+2.02%) |
Oct 20, 2022 | 11.00 | 11.00 | 10.93 | 10.93 | 1,278 | -0.15(-1.33%) |
Oct 19, 2022 | 11.19 | 11.19 | 11.06 | 11.08 | 687 | -0.18(-1.58%) |
Oct 18, 2022 | 11.23 | 11.26 | 11.23 | 11.26 | 179 | +0.08(+0.69%) |
Oct 17, 2022 | 11.16 | 11.23 | 11.16 | 11.18 | 469 | +0.15(+1.40%) |
Oct 14, 2022 | 11.10 | 11.10 | 11.03 | 11.03 | 755 | -0.16(-1.44%) |
Oct 13, 2022 | 10.78 | 11.19 | 10.78 | 11.19 | 723 | +0.19(+1.71%) |
Oct 12, 2022 | 10.93 | 11.00 | 10.93 | 11.00 | 1,141 | +0.02(+0.19%) |
Oct 11, 2022 | 10.99 | 11.06 | 10.95 | 10.98 | 1,020 | -0.02(-0.22%) |
Oct 10, 2022 | 11.08 | 11.16 | 11.00 | 11.00 | 26,593 | -0.06(-0.57%) |
Oct 07, 2022 | 11.22 | 11.22 | 11.03 | 11.06 | 2,067 | -0.23(-2.04%) |
Oct 06, 2022 | 11.31 | 11.32 | 11.30 | 11.30 | 809 | -0.08(-0.71%) |
Oct 05, 2022 | 11.36 | 11.43 | 11.27 | 11.38 | 1,662 | -0.17(-1.51%) |
Oct 04, 2022 | 11.40 | 11.56 | 11.40 | 11.55 | 3,563 | +0.33(+2.90%) |
Oct 03, 2022 | 11.04 | 11.23 | 11.04 | 11.23 | 1,799 | +0.38(+3.46%) |
Sep 30, 2022 | 10.91 | 10.95 | 10.85 | 10.85 | 860 | +0.04(+0.34%) |
Sep 29, 2022 | 10.79 | 10.83 | 10.77 | 10.81 | 2,648 | -0.40(-3.55%) |
Sep 28, 2022 | 11.06 | 11.23 | 11.01 | 11.21 | 3,007 | +0.02(+0.15%) |
Sep 27, 2022 | 11.27 | 11.27 | 11.13 | 11.19 | 604 | +0.18(+1.66%) |
Sep 26, 2022 | 11.08 | 11.11 | 10.95 | 11.01 | 2,262 | -0.27(-2.41%) |
Sep 23, 2022 | 11.34 | 11.34 | 11.26 | 11.28 | 4,842 | -0.45(-3.83%) |
Sep 22, 2022 | 11.85 | 11.85 | 11.70 | 11.73 | 3,559 | -0.23(-1.92%) |
Sep 21, 2022 | 12.09 | 12.09 | 11.96 | 11.96 | 1,465 | +0.00(+0.00%) |
Sep 20, 2022 | 11.96 | 11.96 | 11.96 | 11.96 | 137 | -0.16(-1.31%) |
Sep 19, 2022 | 12.03 | 12.12 | 12.02 | 12.12 | 1,137 | -0.20(-1.59%) |
Sep 16, 2022 | 12.36 | 12.36 | 12.20 | 12.32 | 2,779 | -0.38(-3.00%) |
Sep 15, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 371 | -0.23(-1.79%) |
Sep 14, 2022 | 12.91 | 12.93 | 12.90 | 12.93 | 1,164 | +0.22(+1.76%) |
Sep 13, 2022 | 12.88 | 12.89 | 12.68 | 12.70 | 2,947 | -0.34(-2.62%) |
Sep 12, 2022 | 13.01 | 13.05 | 13.01 | 13.05 | 1,048 | +0.10(+0.76%) |
Sep 09, 2022 | 12.90 | 12.95 | 12.90 | 12.95 | 6,657 | +0.33(+2.60%) |
Sep 08, 2022 | 12.62 | 12.62 | 12.55 | 12.62 | 896 | -0.06(-0.46%) |
Sep 07, 2022 | 12.58 | 12.69 | 12.52 | 12.68 | 1,710 | -0.06(-0.50%) |
Sep 06, 2022 | 12.88 | 12.88 | 12.74 | 12.74 | 1,553 | -0.29(-2.19%) |
Sep 02, 2022 | 13.25 | 13.27 | 13.03 | 13.03 | 6,655 | -0.22(-1.69%) |
Sep 01, 2022 | 13.30 | 13.30 | 13.13 | 13.25 | 8,157 | -0.45(-3.31%) |
Aug 31, 2022 | 13.77 | 13.77 | 13.67 | 13.70 | 1,387 | -0.00(-0.03%) |
Aug 30, 2022 | 13.73 | 13.73 | 13.71 | 13.71 | 534 | -0.19(-1.35%) |
Aug 29, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 527 | -0.24(-1.67%) |
Aug 26, 2022 | 14.13 | 14.13 | 14.13 | 14.13 | 501 | -0.44(-3.02%) |
Aug 25, 2022 | 14.45 | 14.57 | 14.45 | 14.57 | 1,013 | +0.25(+1.75%) |
Aug 24, 2022 | 14.34 | 14.35 | 14.27 | 14.32 | 2,696 | -0.16(-1.12%) |
Aug 23, 2022 | 14.51 | 14.54 | 14.48 | 14.48 | 1,753 | -0.03(-0.19%) |
Aug 22, 2022 | 14.50 | 14.51 | 14.50 | 14.51 | 1,247 | -0.22(-1.47%) |
Aug 19, 2022 | 14.75 | 14.76 | 14.73 | 14.73 | 567 | -0.20(-1.37%) |
Aug 18, 2022 | 14.88 | 14.93 | 14.87 | 14.93 | 1,360 | +0.11(+0.73%) |
Aug 17, 2022 | 14.84 | 14.85 | 14.77 | 14.82 | 2,660 | -0.18(-1.23%) |
Aug 16, 2022 | 14.94 | 15.01 | 14.94 | 15.01 | 4,241 | +0.02(+0.13%) |
Aug 15, 2022 | 14.94 | 14.99 | 14.94 | 14.99 | 2,639 | -0.44(-2.85%) |
Aug 12, 2022 | 15.36 | 15.44 | 15.34 | 15.43 | 2,409 | -0.09(-0.56%) |
Aug 11, 2022 | 15.48 | 15.55 | 15.48 | 15.52 | 1,222 | +0.00(+0.02%) |
Aug 10, 2022 | 15.39 | 15.51 | 15.38 | 15.51 | 2,071 | +0.36(+2.38%) |
Aug 09, 2022 | 15.18 | 15.19 | 15.12 | 15.15 | 1,384 | -0.12(-0.76%) |
Aug 08, 2022 | 15.29 | 15.40 | 15.24 | 15.27 | 4,451 | -0.08(-0.55%) |
Aug 05, 2022 | 15.27 | 15.35 | 15.18 | 15.35 | 2,873 | +0.15(+1.01%) |
Aug 04, 2022 | 15.22 | 15.22 | 15.18 | 15.20 | 1,373 | +0.05(+0.34%) |
Aug 03, 2022 | 15.14 | 15.17 | 15.05 | 15.15 | 13,570 | +0.14(+0.95%) |
Aug 02, 2022 | 15.12 | 15.12 | 14.90 | 15.00 | 8,112 | -0.22(-1.47%) |