Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.27 | 12.50 | 12.10 | 12.37 | 880,028 | +0.09(+0.73%) |
Oct 28, 2022 | 11.88 | 12.40 | 11.88 | 12.28 | 809,600 | +0.58(+4.92%) |
Oct 27, 2022 | 11.82 | 12.09 | 11.69 | 11.71 | 502,491 | +0.27(+2.36%) |
Oct 26, 2022 | 11.64 | 11.72 | 11.41 | 11.44 | 311,706 | -0.18(-1.55%) |
Oct 25, 2022 | 11.44 | 11.68 | 11.42 | 11.62 | 336,955 | +0.17(+1.49%) |
Oct 24, 2022 | 11.33 | 11.54 | 11.33 | 11.45 | 381,028 | +0.12(+1.03%) |
Oct 21, 2022 | 11.25 | 11.42 | 11.18 | 11.33 | 300,463 | +0.18(+1.61%) |
Oct 20, 2022 | 11.47 | 11.55 | 11.05 | 11.15 | 313,024 | -0.33(-2.90%) |
Oct 19, 2022 | 11.52 | 11.70 | 11.41 | 11.48 | 283,978 | -0.15(-1.31%) |
Oct 18, 2022 | 11.74 | 11.89 | 11.58 | 11.64 | 363,288 | +0.04(+0.39%) |
Oct 17, 2022 | 11.46 | 11.68 | 11.46 | 11.59 | 370,005 | +0.21(+1.82%) |
Oct 14, 2022 | 11.50 | 11.67 | 11.31 | 11.38 | 341,545 | -0.02(-0.16%) |
Oct 13, 2022 | 10.86 | 11.51 | 10.81 | 11.40 | 422,820 | +0.50(+4.58%) |
Oct 12, 2022 | 10.93 | 11.01 | 10.81 | 10.90 | 284,822 | -0.04(-0.37%) |
Oct 11, 2022 | 10.74 | 11.03 | 10.70 | 10.94 | 385,134 | +0.18(+1.67%) |
Oct 10, 2022 | 10.70 | 10.90 | 10.70 | 10.76 | 288,079 | +0.08(+0.76%) |
Oct 07, 2022 | 10.91 | 10.91 | 10.66 | 10.68 | 361,924 | -0.26(-2.39%) |
Oct 06, 2022 | 11.05 | 11.06 | 10.87 | 10.94 | 284,168 | -0.13(-1.22%) |
Oct 05, 2022 | 10.96 | 11.11 | 10.83 | 11.08 | 403,121 | +0.04(+0.33%) |
Oct 04, 2022 | 10.75 | 11.05 | 10.75 | 11.04 | 480,523 | +0.40(+3.72%) |
Oct 03, 2022 | 10.65 | 10.73 | 10.43 | 10.65 | 396,573 | +0.16(+1.55%) |
Sep 30, 2022 | 10.75 | 10.84 | 10.48 | 10.48 | 399,522 | -0.27(-2.51%) |
Sep 29, 2022 | 10.84 | 10.86 | 10.64 | 10.75 | 387,242 | -0.16(-1.48%) |
Sep 28, 2022 | 11.03 | 11.10 | 10.92 | 10.92 | 483,663 | -0.12(-1.06%) |
Sep 27, 2022 | 11.18 | 11.36 | 10.96 | 11.03 | 551,526 | -0.19(-1.68%) |
Sep 26, 2022 | 11.32 | 11.46 | 11.20 | 11.22 | 262,364 | -0.19(-1.66%) |
Sep 23, 2022 | 11.34 | 11.48 | 11.31 | 11.41 | 341,939 | -0.06(-0.55%) |
Sep 22, 2022 | 11.57 | 11.57 | 11.40 | 11.47 | 280,780 | -0.04(-0.31%) |
Sep 21, 2022 | 11.59 | 11.70 | 11.47 | 11.51 | 272,749 | -0.07(-0.62%) |
Sep 20, 2022 | 11.54 | 11.62 | 11.46 | 11.58 | 529,820 | -0.01(-0.08%) |
Sep 19, 2022 | 11.40 | 11.66 | 11.39 | 11.59 | 311,449 | +0.11(+0.94%) |
Sep 16, 2022 | 11.27 | 11.54 | 11.14 | 11.48 | 1,262,454 | +0.22(+1.92%) |
Sep 15, 2022 | 11.19 | 11.35 | 11.12 | 11.27 | 374,878 | +0.09(+0.81%) |
Sep 14, 2022 | 11.25 | 11.25 | 11.10 | 11.18 | 360,504 | -0.07(-0.64%) |
Sep 13, 2022 | 11.45 | 11.47 | 11.16 | 11.25 | 386,657 | -0.31(-2.72%) |
Sep 12, 2022 | 11.61 | 11.71 | 11.54 | 11.56 | 487,298 | +0.08(+0.71%) |
Sep 09, 2022 | 11.42 | 11.50 | 11.33 | 11.48 | 450,667 | +0.18(+1.59%) |
Sep 08, 2022 | 11.18 | 11.38 | 11.09 | 11.30 | 407,409 | +0.06(+0.56%) |
Sep 07, 2022 | 11.25 | 11.27 | 11.01 | 11.24 | 591,635 | -0.04(-0.40%) |
Sep 06, 2022 | 11.37 | 11.53 | 11.06 | 11.28 | 739,138 | -0.07(-0.63%) |
Sep 02, 2022 | 11.36 | 11.51 | 11.27 | 11.36 | 369,694 | +0.06(+0.56%) |
Sep 01, 2022 | 11.34 | 11.52 | 11.08 | 11.29 | 326,154 | +0.07(+0.64%) |
Aug 31, 2022 | 11.38 | 11.41 | 11.19 | 11.22 | 291,557 | -0.16(-1.42%) |
Aug 30, 2022 | 11.46 | 11.47 | 11.29 | 11.38 | 238,286 | -0.07(-0.63%) |
Aug 29, 2022 | 11.75 | 11.76 | 11.42 | 11.46 | 241,932 | -0.37(-3.12%) |
Aug 26, 2022 | 12.06 | 12.06 | 11.78 | 11.82 | 270,511 | -0.22(-1.79%) |
Aug 25, 2022 | 12.03 | 12.11 | 11.95 | 12.04 | 379,065 | +0.09(+0.75%) |
Aug 24, 2022 | 12.14 | 12.14 | 11.95 | 11.95 | 251,985 | -0.25(-2.07%) |
Aug 23, 2022 | 12.45 | 12.50 | 12.17 | 12.20 | 260,400 | -0.20(-1.60%) |
Aug 22, 2022 | 12.57 | 12.57 | 12.33 | 12.40 | 517,017 | -0.24(-1.92%) |
Aug 19, 2022 | 12.69 | 12.70 | 12.52 | 12.64 | 430,717 | -0.07(-0.57%) |
Aug 18, 2022 | 12.74 | 12.75 | 12.61 | 12.72 | 206,953 | -0.04(-0.28%) |
Aug 17, 2022 | 12.72 | 12.83 | 12.71 | 12.75 | 421,184 | -0.10(-0.77%) |
Aug 16, 2022 | 12.72 | 12.88 | 12.68 | 12.85 | 247,618 | +0.10(+0.78%) |
Aug 15, 2022 | 12.63 | 12.77 | 12.61 | 12.75 | 199,461 | +0.04(+0.35%) |
Aug 12, 2022 | 12.56 | 12.72 | 12.51 | 12.71 | 255,973 | +0.22(+1.73%) |
Aug 11, 2022 | 12.40 | 12.53 | 12.39 | 12.49 | 180,372 | +0.13(+1.09%) |
Aug 10, 2022 | 12.38 | 12.45 | 12.31 | 12.36 | 266,025 | +0.07(+0.58%) |
Aug 09, 2022 | 12.27 | 12.30 | 12.18 | 12.28 | 265,883 | +0.02(+0.15%) |
Aug 08, 2022 | 12.24 | 12.34 | 12.18 | 12.27 | 216,387 | +0.05(+0.44%) |
Aug 05, 2022 | 12.22 | 12.26 | 12.14 | 12.21 | 204,700 | +0.03(+0.22%) |
Aug 04, 2022 | 12.32 | 12.32 | 12.15 | 12.19 | 388,403 | -0.20(-1.58%) |
Aug 03, 2022 | 12.35 | 12.46 | 12.21 | 12.38 | 211,317 | +0.08(+0.65%) |
Aug 02, 2022 | 12.47 | 12.61 | 12.30 | 12.30 | 165,531 | -0.17(-1.36%) |