Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.94 | 11.09 | 10.94 | 11.02 | 8,337 | -0.09(-0.81%) |
Oct 28, 2022 | 11.20 | 11.20 | 10.91 | 11.11 | 17,638 | -0.31(-2.71%) |
Oct 27, 2022 | 11.56 | 11.64 | 11.38 | 11.42 | 15,342 | -0.35(-2.97%) |
Oct 26, 2022 | 11.34 | 11.80 | 11.34 | 11.77 | 12,484 | +0.53(+4.72%) |
Oct 25, 2022 | 11.35 | 11.38 | 11.17 | 11.24 | 13,562 | +0.00(+0.00%) |
Oct 24, 2022 | 11.75 | 11.75 | 10.93 | 11.24 | 82,773 | -1.18(-9.50%) |
Oct 21, 2022 | 12.47 | 12.53 | 12.34 | 12.42 | 6,652 | +0.02(+0.16%) |
Oct 20, 2022 | 12.42 | 12.58 | 12.40 | 12.40 | 6,502 | -0.02(-0.16%) |
Oct 19, 2022 | 12.80 | 12.80 | 12.40 | 12.42 | 10,218 | -0.54(-4.17%) |
Oct 18, 2022 | 13.15 | 13.20 | 12.96 | 12.96 | 4,669 | -0.03(-0.23%) |
Oct 17, 2022 | 12.98 | 13.10 | 12.98 | 12.99 | 8,268 | +0.19(+1.48%) |
Oct 14, 2022 | 13.01 | 13.02 | 12.79 | 12.80 | 11,854 | -0.07(-0.54%) |
Oct 13, 2022 | 12.75 | 12.88 | 12.57 | 12.87 | 9,085 | -0.07(-0.54%) |
Oct 12, 2022 | 12.99 | 13.05 | 12.93 | 12.94 | 8,452 | +0.02(+0.15%) |
Oct 11, 2022 | 13.28 | 13.28 | 12.90 | 12.92 | 23,050 | -0.75(-5.49%) |
Oct 07, 2022 | 13.67 | 0 | -0.52(-3.66%) | |||
Oct 06, 2022 | 14.09 | 14.19 | 14.09 | 14.19 | 661 | +0.16(+1.14%) |
Oct 05, 2022 | 14.01 | 14.19 | 14.01 | 14.03 | 6,005 | +0.07(+0.50%) |
Oct 04, 2022 | 13.82 | 14.05 | 13.82 | 13.96 | 2,302 | +0.42(+3.10%) |
Oct 03, 2022 | 13.56 | 13.62 | 13.50 | 13.54 | 17,594 | -0.26(-1.88%) |
Sep 30, 2022 | 13.53 | 13.80 | 13.53 | 13.80 | 1,470 | +0.20(+1.47%) |
Sep 29, 2022 | 13.62 | 13.72 | 13.57 | 13.60 | 4,749 | -0.29(-2.09%) |
Sep 28, 2022 | 13.84 | 13.97 | 13.76 | 13.89 | 3,500 | +0.05(+0.36%) |
Sep 27, 2022 | 14.09 | 14.10 | 13.82 | 13.84 | 5,396 | -0.17(-1.21%) |
Sep 26, 2022 | 13.84 | 14.05 | 13.84 | 14.01 | 8,928 | +0.34(+2.49%) |
Sep 23, 2022 | 13.77 | 13.77 | 13.61 | 13.67 | 8,910 | -0.27(-1.94%) |
Sep 22, 2022 | 13.95 | 14.00 | 13.84 | 13.94 | 8,430 | +0.04(+0.29%) |
Sep 21, 2022 | 14.07 | 14.07 | 13.90 | 13.90 | 11,287 | -0.30(-2.11%) |
Sep 20, 2022 | 14.35 | 14.35 | 14.20 | 14.20 | 1,157 | -0.05(-0.35%) |
Sep 19, 2022 | 14.24 | 14.25 | 14.05 | 14.25 | 8,169 | +0.12(+0.85%) |
Sep 16, 2022 | 14.27 | 14.29 | 14.13 | 14.13 | 10,459 | -0.31(-2.15%) |
Sep 15, 2022 | 14.50 | 14.50 | 14.40 | 14.44 | 5,947 | +0.04(+0.28%) |
Sep 14, 2022 | 14.48 | 14.48 | 14.40 | 14.40 | 9,729 | -0.05(-0.35%) |
Sep 13, 2022 | 14.59 | 14.68 | 14.44 | 14.45 | 9,824 | -0.33(-2.23%) |
Sep 12, 2022 | 14.63 | 14.80 | 14.63 | 14.78 | 10,983 | +0.16(+1.09%) |
Sep 09, 2022 | 14.64 | 14.75 | 14.62 | 14.62 | 19,900 | +0.19(+1.32%) |
Sep 08, 2022 | 14.64 | 14.64 | 14.42 | 14.43 | 6,915 | -0.32(-2.17%) |
Sep 07, 2022 | 14.61 | 14.76 | 14.61 | 14.75 | 7,106 | +0.22(+1.51%) |
Sep 06, 2022 | 14.94 | 14.94 | 14.52 | 14.53 | 21,267 | -0.46(-3.07%) |
Sep 02, 2022 | 14.99 | 0 | -0.20(-1.32%) | |||
Sep 01, 2022 | 15.16 | 15.32 | 15.06 | 15.19 | 15,688 | -0.21(-1.36%) |
Aug 31, 2022 | 15.40 | 15.54 | 15.30 | 15.40 | 4,785 | +0.40(+2.67%) |
Aug 30, 2022 | 15.20 | 15.20 | 14.98 | 15.00 | 18,460 | -0.32(-2.09%) |
Aug 29, 2022 | 15.42 | 15.51 | 15.29 | 15.32 | 18,106 | -0.19(-1.23%) |
Aug 26, 2022 | 15.57 | 15.88 | 15.46 | 15.51 | 15,914 | +0.04(+0.26%) |
Aug 25, 2022 | 15.07 | 15.50 | 15.07 | 15.47 | 25,079 | +0.60(+4.03%) |
Aug 24, 2022 | 14.70 | 14.95 | 14.70 | 14.87 | 1,696 | -0.01(-0.07%) |
Aug 23, 2022 | 14.85 | 14.88 | 14.75 | 14.88 | 18,168 | -0.06(-0.40%) |
Aug 22, 2022 | 14.95 | 14.95 | 14.94 | 14.94 | 13,122 | +0.09(+0.61%) |
Aug 19, 2022 | 14.90 | 14.90 | 14.82 | 14.85 | 8,641 | -0.04(-0.27%) |
Aug 18, 2022 | 14.95 | 14.95 | 14.80 | 14.89 | 18,186 | -0.18(-1.19%) |
Aug 17, 2022 | 14.97 | 15.07 | 14.97 | 15.07 | 2,876 | +0.09(+0.60%) |
Aug 16, 2022 | 14.99 | 15.03 | 14.94 | 14.98 | 7,519 | -0.18(-1.19%) |
Aug 15, 2022 | 15.03 | 15.16 | 15.01 | 15.16 | 6,542 | +0.15(+1.00%) |
Aug 12, 2022 | 14.96 | 15.03 | 14.82 | 15.01 | 20,584 | -0.09(-0.60%) |
Aug 11, 2022 | 15.00 | 15.20 | 15.00 | 15.10 | 15,384 | +0.26(+1.75%) |
Aug 10, 2022 | 14.86 | 14.86 | 14.71 | 14.84 | 10,243 | -0.15(-1.00%) |
Aug 09, 2022 | 14.89 | 14.99 | 14.89 | 14.99 | 1,190 | -0.03(-0.20%) |
Aug 08, 2022 | 15.17 | 15.17 | 14.88 | 15.02 | 14,674 | -0.15(-0.99%) |
Aug 05, 2022 | 15.15 | 15.20 | 15.12 | 15.17 | 4,871 | -0.21(-1.37%) |
Aug 04, 2022 | 15.21 | 15.50 | 15.21 | 15.38 | 15,232 | +0.21(+1.38%) |
Aug 03, 2022 | 15.01 | 15.20 | 14.95 | 15.17 | 4,861 | +0.19(+1.27%) |