Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.87 | 13.23 | 12.82 | 13.12 | 2,864,563 | +0.65(+5.24%) |
Oct 28, 2022 | 12.98 | 12.98 | 12.36 | 12.47 | 4,474,253 | -1.12(-8.22%) |
Oct 27, 2022 | 13.70 | 13.77 | 13.55 | 13.58 | 858,449 | +0.05(+0.35%) |
Oct 26, 2022 | 13.51 | 13.72 | 13.48 | 13.54 | 1,714,810 | +0.12(+0.92%) |
Oct 25, 2022 | 13.09 | 13.46 | 13.08 | 13.41 | 1,518,893 | +0.49(+3.81%) |
Oct 24, 2022 | 12.75 | 12.96 | 12.71 | 12.92 | 2,911,203 | +0.01(+0.07%) |
Oct 21, 2022 | 12.80 | 12.95 | 12.68 | 12.91 | 3,057,649 | -0.04(-0.29%) |
Oct 20, 2022 | 12.99 | 13.14 | 12.91 | 12.95 | 1,313,947 | -0.14(-1.08%) |
Oct 19, 2022 | 13.09 | 13.27 | 13.03 | 13.09 | 3,694,785 | +0.17(+1.32%) |
Oct 18, 2022 | 12.95 | 13.04 | 12.84 | 12.92 | 1,177,167 | +0.09(+0.74%) |
Oct 17, 2022 | 12.83 | 12.98 | 12.78 | 12.83 | 1,024,447 | +0.22(+1.73%) |
Oct 14, 2022 | 12.52 | 12.70 | 12.49 | 12.61 | 2,227,146 | -0.01(-0.08%) |
Oct 13, 2022 | 12.22 | 12.73 | 12.21 | 12.62 | 1,238,693 | +0.47(+3.89%) |
Oct 12, 2022 | 12.25 | 12.36 | 12.13 | 12.15 | 954,993 | -0.27(-2.21%) |
Oct 11, 2022 | 12.27 | 12.62 | 12.20 | 12.42 | 1,163,666 | +0.30(+2.50%) |
Oct 10, 2022 | 12.28 | 12.28 | 12.09 | 12.12 | 1,088,159 | -0.46(-3.68%) |
Oct 07, 2022 | 12.74 | 12.78 | 12.49 | 12.58 | 926,009 | -0.32(-2.49%) |
Oct 06, 2022 | 13.14 | 13.14 | 12.83 | 12.90 | 949,028 | -0.47(-3.54%) |
Oct 05, 2022 | 13.40 | 13.46 | 13.20 | 13.38 | 1,291,982 | -0.67(-4.78%) |
Oct 04, 2022 | 13.83 | 14.10 | 13.81 | 14.05 | 1,425,411 | +0.60(+4.43%) |
Oct 03, 2022 | 13.13 | 13.49 | 12.96 | 13.45 | 1,740,123 | +0.17(+1.28%) |
Sep 30, 2022 | 13.44 | 13.48 | 13.26 | 13.28 | 713,452 | +0.08(+0.57%) |
Sep 29, 2022 | 13.15 | 13.25 | 13.00 | 13.21 | 713,487 | -0.16(-1.20%) |
Sep 28, 2022 | 13.09 | 13.42 | 12.99 | 13.37 | 726,355 | +0.35(+2.69%) |
Sep 27, 2022 | 13.19 | 13.32 | 12.95 | 13.02 | 1,214,095 | -0.38(-2.82%) |
Sep 26, 2022 | 13.56 | 13.62 | 13.32 | 13.39 | 731,047 | -0.22(-1.60%) |
Sep 23, 2022 | 13.78 | 13.85 | 13.39 | 13.61 | 1,172,101 | -0.62(-4.39%) |
Sep 22, 2022 | 14.21 | 14.34 | 14.07 | 14.24 | 785,856 | -0.34(-2.34%) |
Sep 21, 2022 | 14.81 | 14.85 | 14.57 | 14.58 | 821,418 | -0.45(-3.02%) |
Sep 20, 2022 | 15.14 | 15.20 | 14.94 | 15.03 | 1,095,046 | -0.58(-3.70%) |
Sep 19, 2022 | 15.48 | 15.62 | 15.36 | 15.61 | 968,110 | -0.16(-1.02%) |
Sep 16, 2022 | 15.71 | 15.81 | 15.67 | 15.77 | 1,887,824 | -0.11(-0.71%) |
Sep 15, 2022 | 15.75 | 16.03 | 15.73 | 15.88 | 927,079 | -0.03(-0.18%) |
Sep 14, 2022 | 15.79 | 15.98 | 15.64 | 15.91 | 873,253 | -0.38(-2.32%) |
Sep 13, 2022 | 16.54 | 16.67 | 16.24 | 16.29 | 1,118,321 | -0.32(-1.94%) |
Sep 12, 2022 | 16.34 | 16.72 | 16.34 | 16.61 | 1,127,544 | +0.71(+4.46%) |
Sep 09, 2022 | 15.69 | 15.97 | 15.68 | 15.90 | 782,834 | +0.47(+3.07%) |
Sep 08, 2022 | 15.29 | 15.49 | 15.19 | 15.43 | 1,286,799 | -0.70(-4.34%) |
Sep 07, 2022 | 15.73 | 16.17 | 15.71 | 16.13 | 634,862 | +0.17(+1.07%) |
Sep 06, 2022 | 15.93 | 16.13 | 15.86 | 15.96 | 622,814 | +0.06(+0.36%) |
Sep 02, 2022 | 16.07 | 16.27 | 15.82 | 15.90 | 659,092 | -0.08(-0.47%) |
Sep 01, 2022 | 15.84 | 15.98 | 15.68 | 15.98 | 694,985 | -0.20(-1.23%) |
Aug 31, 2022 | 16.19 | 16.35 | 16.14 | 16.18 | 699,164 | +0.03(+0.18%) |
Aug 30, 2022 | 16.23 | 16.26 | 16.07 | 16.15 | 765,518 | -0.01(-0.06%) |
Aug 29, 2022 | 16.12 | 16.20 | 16.06 | 16.16 | 722,653 | +0.08(+0.47%) |
Aug 26, 2022 | 16.76 | 16.77 | 16.08 | 16.08 | 748,612 | -0.63(-3.79%) |
Aug 25, 2022 | 16.64 | 16.79 | 16.55 | 16.72 | 822,876 | -0.04(-0.23%) |
Aug 24, 2022 | 16.33 | 16.86 | 16.09 | 16.75 | 5,359,711 | -0.29(-1.72%) |
Aug 23, 2022 | 16.98 | 17.11 | 16.83 | 17.05 | 1,676,777 | +0.16(+0.95%) |
Aug 22, 2022 | 17.21 | 17.23 | 16.81 | 16.89 | 1,295,726 | -0.26(-1.49%) |
Aug 19, 2022 | 17.19 | 17.26 | 17.08 | 17.14 | 555,753 | -0.04(-0.22%) |
Aug 18, 2022 | 17.38 | 17.39 | 17.07 | 17.18 | 778,635 | -0.22(-1.25%) |
Aug 17, 2022 | 17.62 | 17.69 | 17.35 | 17.40 | 561,511 | -0.55(-3.06%) |
Aug 16, 2022 | 17.93 | 18.03 | 17.83 | 17.95 | 742,965 | +0.30(+1.72%) |
Aug 15, 2022 | 17.75 | 17.78 | 17.60 | 17.64 | 668,895 | -0.22(-1.22%) |
Aug 12, 2022 | 17.88 | 17.92 | 17.71 | 17.86 | 406,873 | +0.03(+0.16%) |
Aug 11, 2022 | 17.94 | 18.13 | 17.82 | 17.83 | 629,712 | +0.09(+0.53%) |
Aug 10, 2022 | 18.01 | 18.06 | 17.73 | 17.74 | 577,445 | +0.09(+0.48%) |
Aug 09, 2022 | 17.59 | 17.82 | 17.58 | 17.65 | 611,249 | +0.00(+0.00%) |
Aug 08, 2022 | 17.59 | 17.77 | 17.53 | 17.65 | 706,752 | -0.02(-0.11%) |
Aug 05, 2022 | 17.51 | 17.74 | 17.43 | 17.67 | 657,467 | +0.23(+1.30%) |
Aug 04, 2022 | 17.53 | 17.59 | 17.41 | 17.44 | 595,369 | -0.07(-0.38%) |
Aug 03, 2022 | 17.42 | 17.57 | 17.18 | 17.51 | 862,327 | +0.19(+1.09%) |
Aug 02, 2022 | 17.59 | 17.66 | 17.31 | 17.32 | 1,087,512 | -0.04(-0.22%) |