Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.28 | 13.57 | 13.03 | 13.24 | 2,314,788 | -0.18(-1.34%) |
Oct 28, 2022 | 13.00 | 13.54 | 13.00 | 13.42 | 3,815,386 | +0.42(+3.23%) |
Oct 27, 2022 | 13.55 | 13.67 | 12.96 | 13.00 | 3,438,213 | -0.43(-3.20%) |
Oct 26, 2022 | 12.96 | 13.73 | 12.96 | 13.43 | 3,698,106 | +0.33(+2.52%) |
Oct 25, 2022 | 12.42 | 13.14 | 12.35 | 13.10 | 3,390,955 | +0.74(+5.99%) |
Oct 24, 2022 | 12.42 | 12.46 | 12.04 | 12.36 | 1,759,756 | +0.05(+0.41%) |
Oct 21, 2022 | 12.02 | 12.45 | 11.77 | 12.31 | 2,561,078 | +0.31(+2.58%) |
Oct 20, 2022 | 12.27 | 12.78 | 11.90 | 12.00 | 2,447,946 | -0.37(-2.99%) |
Oct 19, 2022 | 11.92 | 12.40 | 11.88 | 12.37 | 3,462,755 | +0.27(+2.23%) |
Oct 18, 2022 | 11.79 | 12.11 | 11.43 | 12.10 | 2,444,551 | +0.72(+6.33%) |
Oct 17, 2022 | 11.47 | 11.76 | 11.17 | 11.38 | 2,375,591 | +0.28(+2.52%) |
Oct 14, 2022 | 11.30 | 11.56 | 10.93 | 11.10 | 2,886,588 | -0.05(-0.45%) |
Oct 13, 2022 | 10.52 | 11.29 | 10.31 | 11.15 | 1,438,295 | +0.28(+2.58%) |
Oct 12, 2022 | 11.00 | 11.00 | 10.64 | 10.87 | 1,395,171 | +0.09(+0.83%) |
Oct 11, 2022 | 10.99 | 11.14 | 10.65 | 10.78 | 2,373,563 | -0.34(-3.06%) |
Oct 10, 2022 | 11.52 | 11.72 | 10.84 | 11.12 | 1,474,839 | -0.34(-2.97%) |
Oct 07, 2022 | 11.44 | 11.78 | 11.32 | 11.46 | 2,096,426 | -0.24(-2.05%) |
Oct 06, 2022 | 11.49 | 11.95 | 11.44 | 11.70 | 1,959,469 | +0.10(+0.86%) |
Oct 05, 2022 | 10.99 | 11.66 | 10.84 | 11.60 | 3,707,931 | +0.40(+3.57%) |
Oct 04, 2022 | 10.60 | 11.25 | 10.60 | 11.20 | 5,535,573 | +1.64(+17.15%) |
Oct 03, 2022 | 9.390 | 9.720 | 9.125 | 9.560 | 2,199,287 | +0.35(+3.80%) |
Sep 30, 2022 | 9.200 | 9.515 | 9.180 | 9.210 | 4,542,975 | -0.09(-0.97%) |
Sep 29, 2022 | 9.700 | 9.775 | 9.090 | 9.300 | 3,460,665 | -0.70(-7.00%) |
Sep 28, 2022 | 9.630 | 10.11 | 9.550 | 10.00 | 1,962,424 | +0.41(+4.28%) |
Sep 27, 2022 | 10.18 | 10.48 | 9.440 | 9.590 | 2,289,876 | -0.38(-3.81%) |
Sep 26, 2022 | 9.780 | 10.55 | 9.785 | 9.970 | 2,350,107 | -0.04(-0.40%) |
Sep 23, 2022 | 10.62 | 10.78 | 9.875 | 10.01 | 3,440,013 | -0.97(-8.83%) |
Sep 22, 2022 | 11.18 | 11.31 | 10.91 | 10.98 | 1,574,293 | -0.34(-3.00%) |
Sep 21, 2022 | 11.41 | 11.84 | 11.28 | 11.32 | 2,018,458 | -0.08(-0.70%) |
Sep 20, 2022 | 11.70 | 11.76 | 11.27 | 11.40 | 2,729,977 | -0.46(-3.88%) |
Sep 19, 2022 | 11.74 | 12.05 | 11.64 | 11.86 | 1,889,110 | -0.14(-1.17%) |
Sep 16, 2022 | 11.53 | 12.02 | 11.33 | 12.00 | 5,392,482 | +0.18(+1.52%) |
Sep 15, 2022 | 12.16 | 12.20 | 11.51 | 11.82 | 2,614,964 | -0.35(-2.88%) |
Sep 14, 2022 | 11.91 | 12.19 | 11.59 | 12.17 | 1,988,483 | +0.35(+2.96%) |
Sep 13, 2022 | 11.89 | 12.13 | 11.79 | 11.82 | 2,540,692 | -0.64(-5.14%) |
Sep 12, 2022 | 12.55 | 12.88 | 12.26 | 12.46 | 2,833,224 | -0.05(-0.40%) |
Sep 09, 2022 | 12.71 | 12.82 | 12.50 | 12.51 | 2,082,636 | -0.07(-0.56%) |
Sep 08, 2022 | 12.18 | 12.72 | 11.99 | 12.58 | 2,212,666 | +0.26(+2.11%) |
Sep 07, 2022 | 12.27 | 12.44 | 11.94 | 12.32 | 2,825,472 | +0.39(+3.27%) |
Sep 06, 2022 | 12.67 | 12.73 | 11.58 | 11.93 | 5,112,565 | -0.76(-5.99%) |
Sep 02, 2022 | 12.33 | 12.74 | 12.01 | 12.69 | 5,693,200 | +0.68(+5.66%) |
Sep 01, 2022 | 11.03 | 12.02 | 11.00 | 12.01 | 5,929,057 | +0.71(+6.28%) |
Aug 31, 2022 | 10.85 | 11.47 | 10.76 | 11.30 | 4,357,703 | +0.60(+5.61%) |
Aug 30, 2022 | 10.60 | 10.75 | 10.21 | 10.70 | 3,120,388 | +0.42(+4.09%) |
Aug 29, 2022 | 9.980 | 10.38 | 9.920 | 10.28 | 1,615,541 | -0.03(-0.29%) |
Aug 26, 2022 | 10.84 | 10.86 | 10.30 | 10.31 | 1,496,449 | -0.48(-4.45%) |
Aug 25, 2022 | 10.40 | 10.80 | 10.40 | 10.79 | 1,106,019 | +0.47(+4.55%) |
Aug 24, 2022 | 10.28 | 10.41 | 10.17 | 10.32 | 1,256,586 | +0.06(+0.58%) |
Aug 23, 2022 | 10.29 | 10.55 | 10.16 | 10.26 | 2,253,259 | -0.03(-0.29%) |
Aug 22, 2022 | 10.47 | 10.53 | 10.23 | 10.29 | 1,940,854 | -0.45(-4.19%) |
Aug 19, 2022 | 10.79 | 10.87 | 10.54 | 10.74 | 1,921,748 | -0.28(-2.54%) |
Aug 18, 2022 | 10.66 | 11.05 | 10.54 | 11.02 | 2,100,139 | +0.39(+3.67%) |
Aug 17, 2022 | 10.53 | 10.84 | 10.38 | 10.63 | 2,650,699 | -0.12(-1.12%) |
Aug 16, 2022 | 10.73 | 10.99 | 10.63 | 10.75 | 3,001,471 | -0.06(-0.56%) |
Aug 15, 2022 | 10.53 | 10.87 | 10.41 | 10.81 | 2,248,009 | +0.08(+0.75%) |
Aug 12, 2022 | 10.31 | 10.80 | 10.30 | 10.73 | 2,741,461 | +0.69(+6.87%) |
Aug 11, 2022 | 10.14 | 10.28 | 9.930 | 10.04 | 2,991,401 | -0.03(-0.30%) |
Aug 10, 2022 | 9.560 | 10.12 | 9.490 | 10.07 | 3,671,982 | +0.83(+8.98%) |
Aug 09, 2022 | 9.570 | 9.600 | 9.240 | 9.240 | 3,031,289 | -0.42(-4.35%) |
Aug 08, 2022 | 9.720 | 9.975 | 9.605 | 9.660 | 2,842,771 | -0.04(-0.41%) |
Aug 05, 2022 | 9.420 | 9.780 | 9.140 | 9.700 | 4,425,673 | -0.13(-1.32%) |
Aug 04, 2022 | 9.800 | 9.990 | 9.380 | 9.830 | 5,143,961 | +0.15(+1.55%) |
Aug 03, 2022 | 9.520 | 9.720 | 9.360 | 9.680 | 5,579,198 | +0.24(+2.54%) |
Aug 02, 2022 | 9.170 | 9.520 | 9.075 | 9.440 | 4,292,155 | +0.15(+1.61%) |