Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.40 | 14.93 | 14.34 | 14.61 | 510,541 | +0.12(+0.86%) |
Oct 28, 2022 | 13.89 | 14.55 | 13.85 | 14.49 | 268,891 | +0.47(+3.35%) |
Oct 27, 2022 | 13.79 | 14.37 | 13.79 | 14.02 | 231,666 | +0.36(+2.67%) |
Oct 26, 2022 | 13.18 | 13.70 | 13.12 | 13.65 | 313,554 | +0.57(+4.33%) |
Oct 25, 2022 | 13.11 | 13.16 | 13.03 | 13.09 | 166,691 | +0.00(+0.00%) |
Oct 24, 2022 | 12.79 | 13.13 | 12.79 | 13.09 | 217,502 | +0.34(+2.63%) |
Oct 21, 2022 | 12.47 | 12.84 | 12.30 | 12.75 | 251,046 | +0.34(+2.70%) |
Oct 20, 2022 | 13.51 | 13.57 | 12.35 | 12.41 | 438,806 | -1.31(-9.57%) |
Oct 19, 2022 | 13.75 | 13.90 | 13.63 | 13.73 | 175,626 | -0.12(-0.83%) |
Oct 18, 2022 | 13.97 | 14.05 | 13.79 | 13.84 | 92,933 | -0.06(-0.41%) |
Oct 17, 2022 | 13.86 | 14.00 | 13.81 | 13.90 | 123,998 | +0.22(+1.61%) |
Oct 14, 2022 | 13.83 | 13.97 | 13.66 | 13.68 | 105,097 | -0.11(-0.77%) |
Oct 13, 2022 | 13.11 | 13.81 | 13.09 | 13.79 | 144,213 | +0.58(+4.36%) |
Oct 12, 2022 | 13.22 | 13.39 | 13.01 | 13.21 | 191,417 | -0.01(-0.07%) |
Oct 11, 2022 | 13.08 | 13.28 | 13.07 | 13.22 | 144,074 | +0.08(+0.58%) |
Oct 10, 2022 | 13.23 | 13.25 | 13.11 | 13.14 | 142,054 | +0.01(+0.07%) |
Oct 07, 2022 | 13.21 | 13.30 | 13.02 | 13.13 | 166,332 | -0.10(-0.72%) |
Oct 06, 2022 | 13.21 | 13.28 | 13.12 | 13.23 | 117,369 | +0.01(+0.07%) |
Oct 05, 2022 | 13.13 | 13.29 | 13.09 | 13.22 | 95,593 | -0.11(-0.79%) |
Oct 04, 2022 | 13.25 | 13.39 | 13.25 | 13.32 | 143,605 | +0.16(+1.23%) |
Oct 03, 2022 | 12.77 | 13.21 | 12.77 | 13.16 | 205,742 | +0.35(+2.76%) |
Sep 30, 2022 | 12.99 | 13.09 | 12.80 | 12.81 | 190,836 | -0.20(-1.54%) |
Sep 29, 2022 | 13.06 | 13.06 | 12.93 | 13.01 | 171,681 | -0.13(-1.02%) |
Sep 28, 2022 | 13.14 | 13.26 | 13.11 | 13.14 | 121,847 | +0.00(+0.00%) |
Sep 27, 2022 | 13.22 | 13.29 | 13.09 | 13.14 | 196,519 | -0.06(-0.43%) |
Sep 26, 2022 | 13.32 | 13.47 | 13.20 | 13.20 | 162,336 | -0.18(-1.36%) |
Sep 23, 2022 | 13.44 | 13.44 | 13.21 | 13.38 | 154,015 | -0.13(-0.99%) |
Sep 22, 2022 | 13.58 | 13.80 | 13.48 | 13.52 | 218,780 | +0.10(+0.71%) |
Sep 21, 2022 | 13.54 | 13.61 | 13.39 | 13.42 | 150,203 | -0.05(-0.35%) |
Sep 20, 2022 | 13.53 | 13.53 | 13.31 | 13.47 | 134,695 | -0.08(-0.56%) |
Sep 19, 2022 | 13.21 | 13.55 | 13.15 | 13.54 | 144,164 | +0.33(+2.53%) |
Sep 16, 2022 | 13.17 | 13.23 | 13.09 | 13.21 | 732,176 | +0.00(+0.00%) |
Sep 15, 2022 | 13.11 | 13.27 | 13.05 | 13.21 | 131,395 | +0.11(+0.88%) |
Sep 14, 2022 | 12.88 | 13.10 | 12.88 | 13.10 | 166,727 | +0.15(+1.18%) |
Sep 13, 2022 | 13.08 | 13.15 | 12.86 | 12.94 | 193,387 | -0.28(-2.09%) |
Sep 12, 2022 | 13.22 | 13.30 | 13.15 | 13.22 | 117,816 | +0.01(+0.07%) |
Sep 09, 2022 | 13.21 | 13.25 | 13.13 | 13.21 | 85,730 | +0.11(+0.80%) |
Sep 08, 2022 | 13.11 | 13.19 | 12.97 | 13.11 | 143,840 | +0.00(+0.00%) |
Sep 07, 2022 | 12.84 | 13.11 | 12.81 | 13.11 | 137,592 | +0.22(+1.70%) |
Sep 06, 2022 | 13.15 | 13.15 | 12.83 | 12.89 | 137,012 | -0.17(-1.32%) |
Sep 02, 2022 | 13.27 | 13.28 | 12.99 | 13.06 | 123,071 | -0.06(-0.44%) |
Sep 01, 2022 | 12.98 | 13.12 | 12.95 | 13.11 | 124,125 | +0.10(+0.73%) |
Aug 31, 2022 | 13.13 | 13.19 | 13.00 | 13.02 | 181,701 | -0.14(-1.09%) |
Aug 30, 2022 | 13.12 | 13.28 | 13.09 | 13.16 | 169,686 | -0.01(-0.07%) |
Aug 29, 2022 | 13.18 | 13.24 | 13.12 | 13.17 | 154,703 | -0.11(-0.86%) |
Aug 26, 2022 | 13.33 | 13.33 | 13.24 | 13.29 | 128,536 | -0.07(-0.50%) |
Aug 25, 2022 | 13.43 | 13.44 | 13.30 | 13.35 | 123,895 | -0.05(-0.36%) |
Aug 24, 2022 | 13.49 | 13.49 | 13.32 | 13.40 | 162,687 | -0.09(-0.64%) |
Aug 23, 2022 | 13.59 | 13.59 | 13.48 | 13.49 | 101,598 | -0.07(-0.49%) |
Aug 22, 2022 | 13.81 | 13.81 | 13.48 | 13.55 | 160,530 | -0.33(-2.41%) |
Aug 19, 2022 | 13.89 | 13.91 | 13.68 | 13.89 | 196,061 | -0.04(-0.27%) |
Aug 18, 2022 | 14.07 | 14.07 | 13.91 | 13.93 | 74,008 | -0.11(-0.75%) |
Aug 17, 2022 | 13.93 | 14.05 | 13.90 | 14.03 | 76,900 | +0.00(+0.00%) |
Aug 16, 2022 | 14.00 | 14.12 | 14.00 | 14.03 | 135,458 | -0.02(-0.14%) |
Aug 15, 2022 | 13.96 | 14.07 | 13.88 | 14.05 | 86,710 | +0.01(+0.07%) |
Aug 12, 2022 | 13.91 | 14.07 | 13.89 | 14.04 | 108,291 | +0.18(+1.31%) |
Aug 11, 2022 | 13.83 | 13.90 | 13.75 | 13.86 | 90,073 | +0.15(+1.11%) |
Aug 10, 2022 | 13.73 | 13.79 | 13.67 | 13.71 | 104,793 | +0.12(+0.91%) |
Aug 09, 2022 | 13.55 | 13.60 | 13.39 | 13.58 | 124,220 | +0.07(+0.49%) |
Aug 08, 2022 | 13.41 | 13.56 | 13.35 | 13.52 | 209,072 | +0.11(+0.85%) |
Aug 05, 2022 | 13.41 | 13.49 | 13.39 | 13.40 | 140,519 | -0.01(-0.07%) |
Aug 04, 2022 | 13.60 | 13.60 | 13.37 | 13.41 | 138,737 | -0.19(-1.40%) |
Aug 03, 2022 | 13.66 | 13.66 | 13.50 | 13.60 | 123,761 | +0.02(+0.14%) |
Aug 02, 2022 | 13.80 | 13.83 | 13.56 | 13.58 | 76,324 | -0.26(-1.86%) |