Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.47 | 14.85 | 14.28 | 14.83 | 1,381,833 | +0.15(+1.02%) |
Oct 28, 2022 | 15.05 | 15.10 | 14.54 | 14.68 | 1,219,179 | -0.47(-3.08%) |
Oct 27, 2022 | 15.27 | 15.43 | 15.01 | 15.15 | 840,931 | -0.12(-0.76%) |
Oct 26, 2022 | 15.26 | 15.52 | 15.14 | 15.26 | 747,982 | +0.11(+0.71%) |
Oct 25, 2022 | 14.85 | 15.28 | 14.75 | 15.15 | 720,545 | +0.12(+0.77%) |
Oct 24, 2022 | 15.05 | 15.13 | 14.79 | 15.04 | 907,386 | +0.31(+2.09%) |
Oct 21, 2022 | 14.31 | 14.75 | 14.18 | 14.73 | 739,580 | +0.31(+2.13%) |
Oct 20, 2022 | 14.62 | 14.70 | 14.22 | 14.42 | 1,053,969 | -0.19(-1.31%) |
Oct 19, 2022 | 14.69 | 14.74 | 14.21 | 14.61 | 1,346,097 | -0.40(-2.66%) |
Oct 18, 2022 | 14.92 | 15.09 | 14.80 | 15.01 | 1,092,450 | +0.44(+3.03%) |
Oct 17, 2022 | 14.18 | 14.70 | 13.97 | 14.57 | 1,998,635 | +0.63(+4.53%) |
Oct 14, 2022 | 13.59 | 14.03 | 13.35 | 13.94 | 1,910,304 | +0.66(+4.95%) |
Oct 13, 2022 | 12.47 | 13.34 | 12.40 | 13.28 | 2,205,070 | +0.65(+5.13%) |
Oct 12, 2022 | 12.43 | 12.70 | 12.13 | 12.63 | 1,156,606 | +0.25(+2.02%) |
Oct 11, 2022 | 12.64 | 12.70 | 12.21 | 12.38 | 1,648,684 | -0.42(-3.25%) |
Oct 10, 2022 | 12.89 | 13.15 | 12.72 | 12.80 | 2,274,331 | +0.09(+0.72%) |
Oct 07, 2022 | 12.53 | 12.92 | 12.44 | 12.71 | 917,737 | +0.18(+1.46%) |
Oct 06, 2022 | 12.27 | 12.84 | 12.20 | 12.53 | 1,690,392 | +0.40(+3.29%) |
Oct 05, 2022 | 12.06 | 12.19 | 11.81 | 12.13 | 1,980,244 | -0.19(-1.55%) |
Oct 04, 2022 | 12.64 | 12.75 | 12.28 | 12.32 | 1,832,692 | -0.32(-2.57%) |
Oct 03, 2022 | 12.77 | 12.90 | 12.47 | 12.64 | 1,775,227 | -0.16(-1.23%) |
Sep 30, 2022 | 12.96 | 13.17 | 12.74 | 12.80 | 863,810 | +0.01(+0.06%) |
Sep 29, 2022 | 13.35 | 13.48 | 12.32 | 12.79 | 2,685,032 | -0.91(-6.67%) |
Sep 28, 2022 | 13.28 | 13.74 | 13.06 | 13.71 | 1,926,417 | -0.01(-0.06%) |
Sep 27, 2022 | 13.83 | 13.91 | 13.50 | 13.71 | 1,522,161 | -0.07(-0.54%) |
Sep 26, 2022 | 13.69 | 14.25 | 13.58 | 13.79 | 1,263,329 | -0.12(-0.90%) |
Sep 23, 2022 | 14.28 | 14.28 | 13.63 | 13.91 | 1,796,930 | -1.01(-6.74%) |
Sep 22, 2022 | 15.13 | 15.55 | 14.81 | 14.92 | 1,083,568 | -0.22(-1.43%) |
Sep 21, 2022 | 15.63 | 15.66 | 15.12 | 15.14 | 1,143,562 | -0.31(-1.99%) |
Sep 20, 2022 | 15.55 | 15.68 | 15.18 | 15.44 | 2,369,105 | -0.37(-2.37%) |
Sep 19, 2022 | 14.22 | 15.94 | 14.22 | 15.82 | 2,522,369 | +0.99(+6.67%) |
Sep 16, 2022 | 14.61 | 14.87 | 14.30 | 14.83 | 1,481,457 | -0.03(-0.22%) |
Sep 15, 2022 | 14.78 | 14.99 | 14.64 | 14.86 | 1,063,880 | -0.27(-1.81%) |
Sep 14, 2022 | 14.72 | 15.40 | 14.70 | 15.14 | 1,513,283 | +0.72(+5.02%) |
Sep 13, 2022 | 14.50 | 14.75 | 14.40 | 14.41 | 892,437 | -0.32(-2.15%) |
Sep 12, 2022 | 14.51 | 14.75 | 14.49 | 14.73 | 980,445 | -0.05(-0.34%) |
Sep 09, 2022 | 14.44 | 14.95 | 14.44 | 14.78 | 1,028,995 | +0.71(+5.02%) |
Sep 08, 2022 | 13.78 | 14.13 | 13.58 | 14.07 | 1,400,782 | +0.18(+1.32%) |
Sep 07, 2022 | 13.99 | 14.21 | 13.86 | 13.89 | 1,848,941 | -0.79(-5.38%) |
Sep 06, 2022 | 13.82 | 14.78 | 13.77 | 14.68 | 3,485,220 | +1.18(+8.75%) |
Sep 02, 2022 | 13.62 | 13.68 | 13.37 | 13.50 | 1,097,922 | +0.12(+0.93%) |
Sep 01, 2022 | 13.39 | 13.56 | 13.23 | 13.37 | 1,147,140 | -0.13(-0.98%) |
Aug 31, 2022 | 13.22 | 13.56 | 13.10 | 13.51 | 991,961 | +0.08(+0.62%) |
Aug 30, 2022 | 13.84 | 13.85 | 13.27 | 13.42 | 1,642,092 | -0.66(-4.67%) |
Aug 29, 2022 | 13.71 | 14.15 | 13.70 | 14.08 | 1,423,520 | +0.48(+3.55%) |
Aug 26, 2022 | 13.68 | 13.73 | 13.36 | 13.60 | 1,468,523 | +0.11(+0.80%) |
Aug 25, 2022 | 14.32 | 14.34 | 13.40 | 13.49 | 1,643,425 | -0.51(-3.62%) |
Aug 24, 2022 | 13.87 | 14.14 | 13.81 | 14.00 | 1,417,168 | +0.46(+3.38%) |
Aug 23, 2022 | 13.65 | 13.86 | 13.47 | 13.54 | 1,117,221 | -0.20(-1.45%) |
Aug 22, 2022 | 13.62 | 14.10 | 13.62 | 13.74 | 1,911,076 | +0.12(+0.92%) |
Aug 19, 2022 | 13.81 | 13.86 | 13.60 | 13.61 | 1,016,604 | -0.39(-2.79%) |
Aug 18, 2022 | 13.92 | 14.13 | 13.76 | 14.01 | 1,438,557 | +0.11(+0.78%) |
Aug 17, 2022 | 13.49 | 14.04 | 13.38 | 13.90 | 1,752,735 | +0.72(+5.49%) |
Aug 16, 2022 | 13.15 | 13.31 | 12.94 | 13.17 | 1,062,589 | +0.09(+0.70%) |
Aug 15, 2022 | 12.92 | 13.10 | 12.62 | 13.08 | 1,507,968 | -0.22(-1.69%) |
Aug 12, 2022 | 13.22 | 13.35 | 13.07 | 13.31 | 1,077,164 | -0.03(-0.25%) |
Aug 11, 2022 | 13.13 | 13.56 | 13.12 | 13.34 | 1,564,818 | +0.56(+4.36%) |
Aug 10, 2022 | 12.81 | 12.86 | 12.62 | 12.78 | 1,048,775 | -0.11(-0.84%) |
Aug 09, 2022 | 12.77 | 13.02 | 12.70 | 12.89 | 1,461,908 | +0.22(+1.71%) |
Aug 08, 2022 | 12.28 | 12.82 | 12.21 | 12.67 | 1,971,151 | +0.64(+5.32%) |
Aug 05, 2022 | 11.67 | 12.33 | 11.65 | 12.03 | 1,874,501 | +0.12(+1.05%) |
Aug 04, 2022 | 11.71 | 12.16 | 11.69 | 11.91 | 1,469,872 | -0.17(-1.38%) |
Aug 03, 2022 | 12.13 | 12.29 | 11.95 | 12.08 | 1,039,743 | -0.03(-0.27%) |
Aug 02, 2022 | 12.17 | 12.43 | 12.03 | 12.11 | 1,609,308 | +0.20(+1.68%) |