Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.63 | 13.94 | 13.63 | 13.86 | 188,520 | +0.02(+0.14%) |
Oct 28, 2022 | 13.72 | 13.84 | 13.72 | 13.84 | 62,247 | +0.10(+0.73%) |
Oct 27, 2022 | 14.11 | 14.11 | 13.74 | 13.74 | 103,981 | -0.19(-1.36%) |
Oct 26, 2022 | 13.80 | 13.96 | 13.79 | 13.93 | 58,111 | +0.22(+1.60%) |
Oct 25, 2022 | 13.06 | 13.71 | 13.06 | 13.71 | 213,817 | +0.38(+2.85%) |
Oct 24, 2022 | 13.26 | 13.33 | 13.09 | 13.33 | 120,444 | -0.22(-1.62%) |
Oct 21, 2022 | 13.12 | 13.60 | 13.11 | 13.55 | 104,981 | +0.27(+2.03%) |
Oct 20, 2022 | 13.36 | 13.44 | 13.17 | 13.28 | 137,280 | +0.08(+0.61%) |
Oct 19, 2022 | 13.64 | 13.64 | 13.19 | 13.20 | 70,816 | -0.22(-1.64%) |
Oct 18, 2022 | 13.51 | 13.79 | 13.36 | 13.42 | 178,134 | +0.09(+0.68%) |
Oct 17, 2022 | 13.35 | 13.43 | 13.30 | 13.33 | 167,519 | +0.00(+0.00%) |
Oct 14, 2022 | 13.21 | 13.54 | 13.21 | 13.33 | 174,144 | +0.18(+1.37%) |
Oct 13, 2022 | 12.89 | 13.26 | 12.89 | 13.15 | 272,433 | +0.02(+0.15%) |
Oct 12, 2022 | 13.07 | 13.13 | 13.03 | 13.13 | 174,522 | -0.05(-0.38%) |
Oct 11, 2022 | 12.82 | 13.29 | 12.82 | 13.18 | 210,173 | -0.13(-0.98%) |
Oct 10, 2022 | 13.31 | 13.37 | 13.26 | 13.31 | 120,993 | -0.10(-0.75%) |
Oct 07, 2022 | 13.44 | 13.46 | 13.33 | 13.41 | 160,981 | -0.02(-0.15%) |
Oct 06, 2022 | 13.51 | 13.52 | 13.43 | 13.43 | 126,956 | -0.25(-1.83%) |
Oct 05, 2022 | 13.63 | 13.77 | 13.39 | 13.68 | 135,318 | -0.04(-0.29%) |
Oct 04, 2022 | 13.57 | 13.72 | 13.54 | 13.72 | 434,440 | +0.33(+2.46%) |
Oct 03, 2022 | 13.27 | 13.41 | 13.27 | 13.39 | 222,781 | +0.06(+0.45%) |
Sep 30, 2022 | 13.69 | 13.69 | 13.24 | 13.33 | 247,566 | +0.24(+1.83%) |
Sep 29, 2022 | 13.07 | 13.14 | 13.03 | 13.09 | 521,253 | -0.03(-0.23%) |
Sep 28, 2022 | 12.98 | 13.21 | 12.87 | 13.12 | 124,090 | +0.00(+0.00%) |
Sep 27, 2022 | 12.99 | 13.12 | 12.98 | 13.12 | 653,188 | +0.01(+0.08%) |
Sep 26, 2022 | 13.11 | 13.12 | 12.99 | 13.11 | 263,181 | +0.02(+0.15%) |
Sep 23, 2022 | 13.07 | 13.12 | 13.02 | 13.09 | 118,005 | -0.19(-1.46%) |
Sep 22, 2022 | 13.30 | 13.37 | 13.20 | 13.28 | 165,540 | -0.12(-0.87%) |
Sep 21, 2022 | 13.44 | 13.54 | 13.34 | 13.40 | 96,402 | -0.24(-1.76%) |
Sep 20, 2022 | 13.68 | 13.69 | 13.59 | 13.64 | 283,593 | -0.11(-0.80%) |
Sep 19, 2022 | 13.62 | 13.80 | 13.32 | 13.75 | 196,195 | +0.05(+0.36%) |
Sep 16, 2022 | 13.65 | 13.77 | 13.63 | 13.70 | 152,020 | -0.07(-0.51%) |
Sep 15, 2022 | 13.80 | 13.85 | 13.74 | 13.77 | 154,049 | -0.03(-0.22%) |
Sep 14, 2022 | 13.83 | 13.87 | 13.79 | 13.80 | 99,855 | +0.01(+0.07%) |
Sep 13, 2022 | 13.92 | 13.97 | 13.52 | 13.79 | 215,984 | -0.34(-2.41%) |
Sep 12, 2022 | 14.28 | 14.30 | 14.13 | 14.13 | 248,763 | -0.05(-0.35%) |
Sep 09, 2022 | 14.11 | 14.18 | 14.08 | 14.18 | 230,050 | +0.35(+2.53%) |
Sep 08, 2022 | 13.71 | 13.87 | 13.71 | 13.83 | 263,918 | +0.16(+1.17%) |
Sep 07, 2022 | 13.64 | 13.75 | 13.53 | 13.67 | 292,094 | -0.09(-0.65%) |
Sep 06, 2022 | 13.69 | 13.85 | 13.69 | 13.76 | 208,798 | -0.37(-2.62%) |
Sep 02, 2022 | 13.74 | 14.26 | 13.74 | 14.13 | 113,362 | -0.07(-0.49%) |
Sep 01, 2022 | 14.17 | 14.26 | 14.06 | 14.20 | 207,152 | +0.09(+0.64%) |
Aug 31, 2022 | 14.21 | 14.23 | 14.09 | 14.11 | 309,086 | -0.11(-0.75%) |
Aug 30, 2022 | 14.34 | 14.34 | 14.16 | 14.22 | 240,954 | -0.00(-0.03%) |
Aug 29, 2022 | 14.24 | 14.26 | 14.19 | 14.22 | 235,130 | -0.13(-0.91%) |
Aug 26, 2022 | 14.36 | 14.60 | 14.35 | 14.35 | 97,661 | -0.25(-1.71%) |
Aug 25, 2022 | 14.55 | 14.64 | 14.53 | 14.60 | 80,019 | +0.20(+1.39%) |
Aug 24, 2022 | 14.84 | 14.84 | 14.25 | 14.40 | 218,933 | -0.08(-0.55%) |
Aug 23, 2022 | 14.54 | 14.69 | 14.48 | 14.48 | 247,252 | -0.20(-1.38%) |
Aug 22, 2022 | 14.71 | 14.79 | 14.65 | 14.68 | 283,389 | -0.01(-0.05%) |
Aug 19, 2022 | 14.74 | 14.90 | 14.65 | 14.69 | 86,553 | -0.14(-0.94%) |
Aug 18, 2022 | 14.95 | 15.00 | 14.83 | 14.83 | 113,843 | -0.24(-1.59%) |
Aug 17, 2022 | 15.05 | 15.15 | 15.00 | 15.07 | 43,699 | -0.13(-0.86%) |
Aug 16, 2022 | 15.12 | 15.22 | 15.11 | 15.20 | 63,686 | -0.10(-0.65%) |
Aug 15, 2022 | 15.34 | 15.35 | 15.18 | 15.30 | 78,086 | +0.09(+0.59%) |
Aug 12, 2022 | 15.22 | 15.25 | 15.15 | 15.21 | 110,992 | +0.06(+0.40%) |
Aug 11, 2022 | 15.27 | 15.28 | 15.11 | 15.15 | 50,781 | +0.02(+0.13%) |
Aug 10, 2022 | 15.65 | 15.65 | 14.75 | 15.13 | 153,953 | +0.18(+1.20%) |
Aug 09, 2022 | 14.94 | 15.10 | 14.83 | 14.95 | 214,336 | -0.16(-1.06%) |
Aug 08, 2022 | 15.23 | 15.26 | 15.11 | 15.11 | 87,452 | +0.15(+1.00%) |
Aug 05, 2022 | 14.90 | 14.96 | 14.87 | 14.96 | 67,658 | +0.01(+0.09%) |
Aug 04, 2022 | 14.81 | 15.03 | 14.81 | 14.95 | 40,100 | +0.11(+0.71%) |
Aug 03, 2022 | 14.81 | 14.84 | 14.72 | 14.84 | 91,004 | -0.23(-1.53%) |
Aug 02, 2022 | 14.85 | 15.29 | 14.85 | 15.07 | 96,192 | -0.42(-2.71%) |