Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.06 | 12.13 | 11.83 | 11.83 | 417,169 | -0.28(-2.34%) |
Oct 28, 2022 | 11.99 | 12.26 | 11.78 | 12.12 | 328,309 | +0.22(+1.89%) |
Oct 27, 2022 | 12.03 | 12.40 | 11.87 | 11.89 | 288,693 | -0.09(-0.73%) |
Oct 26, 2022 | 11.97 | 12.52 | 11.97 | 11.98 | 366,416 | -0.01(-0.08%) |
Oct 25, 2022 | 11.32 | 12.06 | 11.32 | 11.99 | 569,392 | +0.75(+6.70%) |
Oct 24, 2022 | 11.50 | 11.50 | 11.10 | 11.24 | 372,588 | -0.18(-1.54%) |
Oct 21, 2022 | 11.52 | 11.60 | 11.28 | 11.41 | 525,548 | -0.04(-0.34%) |
Oct 20, 2022 | 11.66 | 11.89 | 11.38 | 11.45 | 517,863 | -0.18(-1.51%) |
Oct 19, 2022 | 11.76 | 11.94 | 11.36 | 11.63 | 678,614 | -0.36(-3.02%) |
Oct 18, 2022 | 12.66 | 12.69 | 11.93 | 11.99 | 535,686 | -0.24(-2.00%) |
Oct 17, 2022 | 12.11 | 12.29 | 11.96 | 12.24 | 486,367 | +0.40(+3.38%) |
Oct 14, 2022 | 12.46 | 12.71 | 11.83 | 11.83 | 589,734 | -0.44(-3.58%) |
Oct 13, 2022 | 11.78 | 12.51 | 11.73 | 12.27 | 465,173 | +0.09(+0.72%) |
Oct 12, 2022 | 12.22 | 12.23 | 11.79 | 12.19 | 641,779 | -0.05(-0.40%) |
Oct 11, 2022 | 12.37 | 12.51 | 12.02 | 12.24 | 569,581 | -0.19(-1.50%) |
Oct 10, 2022 | 12.79 | 12.79 | 12.32 | 12.42 | 668,309 | -0.23(-1.85%) |
Oct 07, 2022 | 13.21 | 13.26 | 12.53 | 12.66 | 616,089 | -0.84(-6.23%) |
Oct 06, 2022 | 13.17 | 13.63 | 13.17 | 13.50 | 592,704 | +0.27(+2.07%) |
Oct 05, 2022 | 13.44 | 13.55 | 12.86 | 13.22 | 603,258 | -0.50(-3.63%) |
Oct 04, 2022 | 13.44 | 13.98 | 13.36 | 13.72 | 909,865 | +0.71(+5.48%) |
Oct 03, 2022 | 13.31 | 13.53 | 12.98 | 13.01 | 1,223,053 | -0.16(-1.19%) |
Sep 30, 2022 | 12.26 | 13.66 | 12.10 | 13.16 | 1,535,819 | +0.98(+8.02%) |
Sep 29, 2022 | 12.56 | 12.56 | 11.95 | 12.19 | 1,332,172 | -0.45(-3.56%) |
Sep 28, 2022 | 12.34 | 12.79 | 12.11 | 12.64 | 1,115,058 | +0.25(+2.05%) |
Sep 27, 2022 | 12.14 | 12.67 | 12.14 | 12.38 | 1,576,446 | +0.54(+4.54%) |
Sep 26, 2022 | 12.46 | 12.53 | 11.84 | 11.84 | 984,462 | -0.24(-2.02%) |
Sep 23, 2022 | 12.01 | 12.12 | 11.66 | 12.09 | 901,231 | -0.10(-0.80%) |
Sep 22, 2022 | 12.31 | 12.40 | 11.92 | 12.19 | 1,100,385 | -0.21(-1.66%) |
Sep 21, 2022 | 12.60 | 13.07 | 12.38 | 12.39 | 1,069,049 | -0.21(-1.63%) |
Sep 20, 2022 | 13.17 | 13.30 | 12.51 | 12.60 | 1,551,275 | -0.81(-6.05%) |
Sep 19, 2022 | 13.59 | 13.95 | 13.34 | 13.41 | 864,452 | -0.29(-2.14%) |
Sep 16, 2022 | 13.98 | 14.07 | 13.46 | 13.70 | 1,631,866 | -0.63(-4.37%) |
Sep 15, 2022 | 14.34 | 14.96 | 14.25 | 14.33 | 997,340 | -0.24(-1.68%) |
Sep 14, 2022 | 14.94 | 14.94 | 14.41 | 14.57 | 889,520 | -0.43(-2.87%) |
Sep 13, 2022 | 15.33 | 15.67 | 14.79 | 15.00 | 1,241,220 | -1.02(-6.35%) |
Sep 12, 2022 | 16.10 | 16.56 | 15.87 | 16.02 | 1,395,360 | +0.01(+0.06%) |
Sep 09, 2022 | 15.66 | 16.10 | 15.34 | 16.01 | 2,504,063 | +0.43(+2.76%) |
Sep 08, 2022 | 14.85 | 15.59 | 14.68 | 15.58 | 2,226,636 | +0.63(+4.18%) |
Sep 07, 2022 | 14.66 | 15.19 | 14.47 | 14.95 | 1,891,343 | +0.19(+1.26%) |
Sep 06, 2022 | 15.16 | 15.38 | 14.72 | 14.77 | 2,406,650 | -0.39(-2.58%) |
Sep 02, 2022 | 15.50 | 15.64 | 14.74 | 15.16 | 2,460,750 | -0.37(-2.39%) |
Sep 01, 2022 | 15.22 | 16.68 | 15.01 | 15.53 | 5,443,004 | +0.70(+4.75%) |
Aug 31, 2022 | 16.33 | 16.78 | 14.45 | 14.83 | 11,099,454 | -1.32(-8.17%) |
Aug 30, 2022 | 18.72 | 18.75 | 15.74 | 16.14 | 9,248,389 | -2.21(-12.03%) |
Aug 29, 2022 | 21.65 | 21.68 | 18.34 | 18.35 | 14,389,505 | -3.44(-15.78%) |
Aug 26, 2022 | 26.48 | 26.55 | 21.78 | 21.79 | 7,073,975 | -4.58(-17.38%) |
Aug 25, 2022 | 26.86 | 27.32 | 26.17 | 26.38 | 6,443,585 | -0.45(-1.68%) |
Aug 24, 2022 | 26.55 | 27.48 | 26.06 | 26.83 | 819,040 | +0.28(+1.07%) |
Aug 23, 2022 | 27.34 | 27.96 | 23.98 | 26.54 | 7,964,011 | -0.71(-2.62%) |
Aug 22, 2022 | 27.11 | 28.06 | 26.93 | 27.26 | 4,000,214 | +0.15(+0.54%) |
Aug 19, 2022 | 28.11 | 28.18 | 26.77 | 27.11 | 2,424,574 | -1.09(-3.88%) |
Aug 18, 2022 | 28.23 | 28.65 | 26.13 | 28.20 | 3,175,697 | -0.32(-1.13%) |
Aug 17, 2022 | 28.07 | 28.61 | 27.18 | 28.53 | 2,086,502 | +0.61(+2.17%) |
Aug 16, 2022 | 26.55 | 28.16 | 26.25 | 27.92 | 2,086,074 | +1.41(+5.31%) |
Aug 15, 2022 | 26.00 | 26.79 | 25.47 | 26.51 | 1,951,647 | +0.52(+1.99%) |
Aug 12, 2022 | 24.83 | 26.09 | 24.63 | 26.00 | 2,655,058 | +1.40(+5.68%) |
Aug 11, 2022 | 23.10 | 24.84 | 23.01 | 24.60 | 3,565,434 | +1.82(+7.98%) |
Aug 10, 2022 | 20.81 | 22.92 | 20.77 | 22.78 | 2,610,020 | +2.45(+12.07%) |
Aug 09, 2022 | 20.55 | 20.73 | 19.49 | 20.33 | 1,742,384 | -0.30(-1.47%) |
Aug 08, 2022 | 20.02 | 20.70 | 19.93 | 20.63 | 809,614 | +0.57(+2.83%) |
Aug 05, 2022 | 19.42 | 20.37 | 19.39 | 20.06 | 357,900 | +0.23(+1.16%) |
Aug 04, 2022 | 20.15 | 20.24 | 19.35 | 19.83 | 527,351 | -0.31(-1.55%) |
Aug 03, 2022 | 20.32 | 20.74 | 19.57 | 20.15 | 1,697,966 | -0.25(-1.24%) |
Aug 02, 2022 | 21.86 | 22.86 | 20.20 | 20.40 | 2,521,499 | +0.30(+1.51%) |