Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.90 | 13.05 | 12.76 | 12.80 | 1,963,093 | -0.43(-3.26%) |
Oct 28, 2022 | 12.95 | 13.27 | 12.86 | 13.23 | 2,678,575 | +0.03(+0.22%) |
Oct 27, 2022 | 13.26 | 13.46 | 13.14 | 13.20 | 2,466,713 | -0.03(-0.22%) |
Oct 26, 2022 | 13.21 | 13.36 | 13.09 | 13.23 | 2,638,586 | +0.27(+2.12%) |
Oct 25, 2022 | 12.74 | 13.09 | 12.70 | 12.95 | 2,612,633 | +0.16(+1.23%) |
Oct 24, 2022 | 12.69 | 12.81 | 12.51 | 12.80 | 2,835,970 | -0.12(-0.91%) |
Oct 21, 2022 | 12.45 | 12.96 | 12.45 | 12.91 | 4,237,793 | +0.41(+3.29%) |
Oct 20, 2022 | 12.36 | 12.78 | 12.35 | 12.50 | 3,191,748 | +0.20(+1.59%) |
Oct 19, 2022 | 12.35 | 12.43 | 12.21 | 12.31 | 2,525,342 | -0.42(-3.31%) |
Oct 18, 2022 | 12.83 | 12.85 | 12.55 | 12.73 | 1,712,713 | +0.01(+0.08%) |
Oct 17, 2022 | 12.64 | 12.88 | 12.59 | 12.72 | 3,202,940 | +0.58(+4.77%) |
Oct 14, 2022 | 12.73 | 12.79 | 12.05 | 12.14 | 4,465,128 | -0.79(-6.14%) |
Oct 13, 2022 | 12.52 | 13.12 | 12.32 | 12.93 | 3,465,641 | -0.33(-2.51%) |
Oct 12, 2022 | 13.43 | 13.59 | 13.15 | 13.27 | 2,408,267 | -0.30(-2.24%) |
Oct 11, 2022 | 13.77 | 13.97 | 13.53 | 13.57 | 2,782,961 | -0.14(-1.00%) |
Oct 10, 2022 | 13.87 | 14.08 | 13.70 | 13.71 | 1,838,055 | -0.45(-3.19%) |
Oct 07, 2022 | 14.18 | 14.46 | 14.12 | 14.16 | 5,075,399 | -0.29(-2.03%) |
Oct 06, 2022 | 14.33 | 14.54 | 14.23 | 14.45 | 2,298,922 | +0.12(+0.82%) |
Oct 05, 2022 | 14.24 | 14.35 | 13.98 | 14.34 | 3,443,021 | -0.33(-2.27%) |
Oct 04, 2022 | 14.58 | 15.05 | 14.51 | 14.67 | 5,024,115 | +0.65(+4.62%) |
Oct 03, 2022 | 13.84 | 14.13 | 13.74 | 14.02 | 2,852,288 | +0.47(+3.47%) |
Sep 30, 2022 | 13.26 | 13.82 | 13.26 | 13.55 | 3,349,300 | +0.02(+0.15%) |
Sep 29, 2022 | 13.77 | 13.80 | 13.28 | 13.53 | 3,436,295 | +0.15(+1.10%) |
Sep 28, 2022 | 13.17 | 13.43 | 13.02 | 13.38 | 4,805,657 | +0.92(+7.40%) |
Sep 27, 2022 | 12.39 | 12.69 | 12.37 | 12.46 | 3,007,540 | +0.44(+3.67%) |
Sep 26, 2022 | 11.90 | 12.26 | 11.82 | 12.02 | 4,123,618 | +0.10(+0.82%) |
Sep 23, 2022 | 12.04 | 12.14 | 11.71 | 11.92 | 4,514,650 | -0.86(-6.75%) |
Sep 22, 2022 | 12.69 | 12.91 | 12.61 | 12.79 | 2,260,073 | +0.18(+1.40%) |
Sep 21, 2022 | 12.61 | 13.03 | 12.41 | 12.61 | 3,275,215 | +0.08(+0.63%) |
Sep 20, 2022 | 12.58 | 12.60 | 12.32 | 12.53 | 1,740,239 | -0.30(-2.37%) |
Sep 19, 2022 | 12.39 | 12.85 | 12.33 | 12.83 | 3,125,524 | +0.24(+1.87%) |
Sep 16, 2022 | 12.25 | 12.95 | 12.20 | 12.60 | 5,350,967 | -0.33(-2.58%) |
Sep 15, 2022 | 12.94 | 13.16 | 12.69 | 12.93 | 3,047,377 | -0.21(-1.57%) |
Sep 14, 2022 | 13.25 | 13.34 | 13.10 | 13.14 | 1,518,175 | -0.02(-0.15%) |
Sep 13, 2022 | 13.21 | 13.48 | 13.09 | 13.16 | 2,963,627 | -0.66(-4.75%) |
Sep 12, 2022 | 13.93 | 14.01 | 13.66 | 13.82 | 2,764,772 | -0.01(-0.07%) |
Sep 09, 2022 | 13.59 | 13.85 | 13.52 | 13.83 | 2,286,802 | +0.52(+3.91%) |
Sep 08, 2022 | 13.15 | 13.49 | 13.02 | 13.31 | 3,016,968 | +0.06(+0.44%) |
Sep 07, 2022 | 12.99 | 13.42 | 12.83 | 13.25 | 4,198,746 | +0.32(+2.50%) |
Sep 06, 2022 | 13.56 | 13.71 | 12.90 | 12.92 | 3,978,164 | -0.29(-2.23%) |
Sep 02, 2022 | 13.12 | 13.43 | 12.96 | 13.22 | 2,925,740 | +0.51(+4.01%) |
Sep 01, 2022 | 12.79 | 13.07 | 12.57 | 12.71 | 4,748,727 | -0.51(-3.86%) |
Aug 31, 2022 | 13.31 | 13.49 | 13.19 | 13.22 | 2,899,272 | -0.23(-1.68%) |
Aug 30, 2022 | 13.83 | 13.84 | 13.29 | 13.44 | 4,118,342 | -0.56(-3.99%) |
Aug 29, 2022 | 13.93 | 14.26 | 13.88 | 14.00 | 1,926,430 | -0.14(-0.97%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.04 | 14.14 | 3,280,753 | -0.78(-5.26%) |
Aug 25, 2022 | 15.04 | 15.04 | 14.75 | 14.92 | 2,237,020 | +0.10(+0.69%) |
Aug 24, 2022 | 14.56 | 14.85 | 14.50 | 14.82 | 2,132,461 | +0.16(+1.12%) |
Aug 23, 2022 | 14.45 | 14.90 | 14.44 | 14.66 | 3,283,953 | +0.38(+2.63%) |
Aug 22, 2022 | 14.16 | 14.52 | 14.16 | 14.28 | 2,495,673 | -0.13(-0.87%) |
Aug 19, 2022 | 14.45 | 14.53 | 14.22 | 14.41 | 2,219,730 | -0.36(-2.41%) |
Aug 18, 2022 | 14.76 | 14.89 | 14.66 | 14.76 | 1,367,244 | -0.01(-0.06%) |
Aug 17, 2022 | 15.21 | 15.22 | 14.59 | 14.77 | 2,050,917 | -0.56(-3.64%) |
Aug 16, 2022 | 15.39 | 15.49 | 15.22 | 15.33 | 1,581,551 | +0.05(+0.32%) |
Aug 15, 2022 | 15.09 | 15.31 | 14.98 | 15.28 | 1,883,355 | -0.05(-0.31%) |
Aug 12, 2022 | 15.14 | 15.35 | 15.08 | 15.33 | 1,559,718 | +0.19(+1.27%) |
Aug 11, 2022 | 15.47 | 15.59 | 15.12 | 15.14 | 1,883,055 | -0.25(-1.63%) |
Aug 10, 2022 | 15.61 | 15.71 | 15.31 | 15.39 | 2,100,654 | -0.14(-0.93%) |
Aug 09, 2022 | 15.73 | 15.83 | 15.24 | 15.53 | 2,103,797 | +0.03(+0.19%) |
Aug 08, 2022 | 14.92 | 15.67 | 14.91 | 15.50 | 5,736,485 | +1.08(+7.47%) |
Aug 05, 2022 | 13.68 | 14.44 | 13.55 | 14.43 | 4,260,196 | +0.73(+5.34%) |
Aug 04, 2022 | 13.45 | 13.85 | 13.35 | 13.69 | 3,328,179 | +0.38(+2.89%) |
Aug 03, 2022 | 13.58 | 13.63 | 13.24 | 13.31 | 3,107,703 | -0.29(-2.12%) |
Aug 02, 2022 | 14.00 | 14.45 | 13.56 | 13.60 | 4,548,555 | -0.50(-3.55%) |