Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.58 | 12.66 | 12.42 | 12.50 | 1,565,294 | -0.08(-0.62%) |
Oct 28, 2022 | 12.06 | 12.62 | 12.06 | 12.58 | 1,604,612 | +0.48(+3.94%) |
Oct 27, 2022 | 11.96 | 12.22 | 11.96 | 12.10 | 1,400,350 | +0.16(+1.30%) |
Oct 26, 2022 | 11.84 | 12.13 | 11.84 | 11.95 | 1,442,237 | +0.18(+1.57%) |
Oct 25, 2022 | 11.21 | 11.81 | 11.21 | 11.76 | 1,623,738 | +0.59(+5.31%) |
Oct 24, 2022 | 11.29 | 11.33 | 10.93 | 11.17 | 1,303,168 | +0.04(+0.35%) |
Oct 21, 2022 | 11.12 | 11.22 | 10.95 | 11.13 | 1,685,791 | -0.07(-0.61%) |
Oct 20, 2022 | 11.34 | 11.48 | 11.10 | 11.20 | 1,253,260 | -0.09(-0.78%) |
Oct 19, 2022 | 11.58 | 11.58 | 11.21 | 11.29 | 1,321,067 | -0.37(-3.17%) |
Oct 18, 2022 | 11.77 | 11.97 | 11.54 | 11.66 | 1,952,500 | +0.14(+1.18%) |
Oct 17, 2022 | 11.66 | 11.83 | 11.51 | 11.52 | 1,591,070 | +0.14(+1.20%) |
Oct 14, 2022 | 11.75 | 11.80 | 11.36 | 11.38 | 1,286,457 | -0.20(-1.76%) |
Oct 13, 2022 | 11.35 | 11.66 | 11.12 | 11.59 | 1,948,723 | -0.07(-0.58%) |
Oct 12, 2022 | 11.55 | 11.73 | 11.39 | 11.66 | 3,013,276 | +0.10(+0.84%) |
Oct 11, 2022 | 11.81 | 11.81 | 11.49 | 11.56 | 1,433,321 | -0.32(-2.70%) |
Oct 10, 2022 | 12.09 | 12.14 | 11.77 | 11.88 | 978,355 | -0.14(-1.13%) |
Oct 07, 2022 | 12.17 | 12.25 | 11.84 | 12.02 | 2,093,961 | -0.32(-2.60%) |
Oct 06, 2022 | 12.52 | 12.67 | 12.18 | 12.34 | 2,079,322 | -0.37(-2.91%) |
Oct 05, 2022 | 12.58 | 12.81 | 12.49 | 12.71 | 1,244,487 | -0.06(-0.46%) |
Oct 04, 2022 | 12.56 | 12.88 | 12.56 | 12.76 | 2,115,537 | +0.51(+4.13%) |
Oct 03, 2022 | 12.18 | 12.41 | 12.00 | 12.26 | 2,035,392 | +0.20(+1.69%) |
Sep 30, 2022 | 12.09 | 12.42 | 12.01 | 12.05 | 2,253,892 | -0.13(-1.04%) |
Sep 29, 2022 | 12.35 | 12.37 | 12.02 | 12.18 | 1,553,226 | -0.24(-1.96%) |
Sep 28, 2022 | 12.12 | 12.46 | 12.07 | 12.42 | 1,676,754 | +0.23(+1.92%) |
Sep 27, 2022 | 12.42 | 12.48 | 12.00 | 12.19 | 1,606,810 | -0.16(-1.26%) |
Sep 26, 2022 | 12.60 | 12.79 | 12.32 | 12.35 | 1,724,907 | -0.34(-2.68%) |
Sep 23, 2022 | 12.69 | 12.73 | 12.48 | 12.69 | 1,656,342 | -0.09(-0.69%) |
Sep 22, 2022 | 13.25 | 13.25 | 12.70 | 12.77 | 2,533,991 | -0.53(-3.95%) |
Sep 21, 2022 | 13.17 | 13.65 | 13.09 | 13.30 | 2,396,460 | +0.20(+1.56%) |
Sep 20, 2022 | 13.34 | 13.39 | 12.91 | 13.09 | 2,401,479 | -0.45(-3.31%) |
Sep 19, 2022 | 13.73 | 13.86 | 13.39 | 13.54 | 2,119,219 | -0.38(-2.73%) |
Sep 16, 2022 | 14.01 | 14.15 | 13.72 | 13.92 | 7,246,723 | -0.32(-2.25%) |
Sep 15, 2022 | 14.11 | 14.39 | 14.05 | 14.24 | 2,346,908 | +0.01(+0.07%) |
Sep 14, 2022 | 14.30 | 14.32 | 14.12 | 14.23 | 2,759,951 | +0.00(+0.00%) |
Sep 13, 2022 | 14.45 | 14.49 | 14.20 | 14.23 | 1,617,011 | -0.55(-3.75%) |
Sep 12, 2022 | 14.70 | 14.88 | 14.55 | 14.79 | 3,187,535 | +0.21(+1.47%) |
Sep 09, 2022 | 14.45 | 14.64 | 14.42 | 14.57 | 1,974,426 | +0.25(+1.77%) |
Sep 08, 2022 | 14.21 | 14.49 | 14.06 | 14.32 | 2,188,288 | +0.03(+0.20%) |
Sep 07, 2022 | 13.83 | 14.47 | 13.83 | 14.29 | 3,002,108 | +0.46(+3.31%) |
Sep 06, 2022 | 13.88 | 13.93 | 13.71 | 13.83 | 1,389,908 | +0.06(+0.42%) |
Sep 02, 2022 | 14.07 | 14.08 | 13.67 | 13.78 | 1,333,648 | -0.10(-0.70%) |
Sep 01, 2022 | 13.74 | 13.87 | 13.55 | 13.87 | 1,221,163 | +0.01(+0.07%) |
Aug 31, 2022 | 13.96 | 13.97 | 13.69 | 13.86 | 1,871,420 | -0.04(-0.28%) |
Aug 30, 2022 | 14.02 | 14.05 | 13.80 | 13.90 | 1,627,137 | -0.04(-0.28%) |
Aug 29, 2022 | 14.06 | 14.13 | 13.92 | 13.94 | 1,263,854 | -0.22(-1.57%) |
Aug 26, 2022 | 14.56 | 14.65 | 14.04 | 14.16 | 1,431,701 | -0.39(-2.66%) |
Aug 25, 2022 | 14.54 | 14.65 | 14.50 | 14.55 | 1,699,703 | +0.03(+0.20%) |
Aug 24, 2022 | 14.56 | 14.67 | 14.48 | 14.52 | 1,699,297 | -0.07(-0.47%) |
Aug 23, 2022 | 14.87 | 14.95 | 14.52 | 14.59 | 2,670,304 | -0.35(-2.34%) |
Aug 22, 2022 | 15.28 | 15.41 | 14.92 | 14.94 | 1,112,788 | -0.53(-3.45%) |
Aug 19, 2022 | 15.81 | 15.85 | 15.39 | 15.47 | 2,320,289 | -0.33(-2.09%) |
Aug 18, 2022 | 15.85 | 16.00 | 15.68 | 15.80 | 2,757,044 | -0.02(-0.12%) |
Aug 17, 2022 | 15.77 | 15.91 | 15.51 | 15.82 | 3,406,637 | -0.14(-0.85%) |
Aug 16, 2022 | 15.95 | 16.16 | 15.78 | 15.96 | 2,345,147 | -0.11(-0.66%) |
Aug 15, 2022 | 15.66 | 16.16 | 15.66 | 16.06 | 5,460,525 | +0.29(+1.84%) |
Aug 12, 2022 | 15.67 | 15.96 | 15.61 | 15.77 | 6,025,083 | +0.15(+0.93%) |
Aug 11, 2022 | 15.65 | 15.89 | 15.58 | 15.63 | 2,223,417 | +0.10(+0.62%) |
Aug 10, 2022 | 15.37 | 15.70 | 15.27 | 15.53 | 2,952,866 | +0.41(+2.69%) |
Aug 09, 2022 | 15.59 | 15.59 | 14.99 | 15.12 | 2,988,217 | -0.50(-3.23%) |
Aug 08, 2022 | 15.40 | 15.88 | 15.40 | 15.63 | 1,075,316 | +0.22(+1.45%) |
Aug 05, 2022 | 15.57 | 15.96 | 15.35 | 15.41 | 1,218,868 | -0.42(-2.63%) |
Aug 04, 2022 | 15.64 | 15.98 | 15.40 | 15.82 | 1,803,643 | +0.05(+0.31%) |
Aug 03, 2022 | 15.28 | 15.79 | 15.19 | 15.77 | 1,894,248 | +0.71(+4.70%) |
Aug 02, 2022 | 15.13 | 15.28 | 14.98 | 15.07 | 1,003,965 | -0.15(-0.96%) |