Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.31 | 11.41 | 11.15 | 11.37 | 17,532 | -0.07(-0.60%) |
Oct 28, 2022 | 11.24 | 11.44 | 10.84 | 11.44 | 5,552 | +0.20(+1.81%) |
Oct 27, 2022 | 11.50 | 11.63 | 11.17 | 11.23 | 39,086 | +0.03(+0.23%) |
Oct 26, 2022 | 10.89 | 11.46 | 10.89 | 11.21 | 27,115 | +0.13(+1.20%) |
Oct 25, 2022 | 10.50 | 11.18 | 10.50 | 11.08 | 22,388 | +0.68(+6.56%) |
Oct 24, 2022 | 10.02 | 10.40 | 9.742 | 10.39 | 7,661 | -0.20(-1.85%) |
Oct 21, 2022 | 10.09 | 10.59 | 10.09 | 10.59 | 11,569 | +0.40(+3.91%) |
Oct 20, 2022 | 10.27 | 10.64 | 9.869 | 10.19 | 41,795 | -0.90(-8.10%) |
Oct 19, 2022 | 10.88 | 11.09 | 10.88 | 11.09 | 7,841 | +0.13(+1.21%) |
Oct 18, 2022 | 11.52 | 11.52 | 10.86 | 10.96 | 11,805 | +0.05(+0.44%) |
Oct 17, 2022 | 10.60 | 11.00 | 10.60 | 10.91 | 10,890 | +0.87(+8.66%) |
Oct 14, 2022 | 11.15 | 11.15 | 10.04 | 10.04 | 13,534 | -1.07(-9.62%) |
Oct 13, 2022 | 10.32 | 11.17 | 10.32 | 11.11 | 16,695 | +0.26(+2.39%) |
Oct 12, 2022 | 10.76 | 10.85 | 10.56 | 10.85 | 4,753 | +0.07(+0.67%) |
Oct 11, 2022 | 11.08 | 11.27 | 10.74 | 10.78 | 43,268 | -0.42(-3.72%) |
Oct 10, 2022 | 11.06 | 11.20 | 11.00 | 11.19 | 945 | +0.02(+0.18%) |
Oct 07, 2022 | 11.72 | 11.72 | 11.17 | 11.17 | 4,253 | -0.99(-8.17%) |
Oct 06, 2022 | 12.57 | 12.57 | 12.09 | 12.17 | 5,086 | -0.14(-1.18%) |
Oct 05, 2022 | 12.62 | 12.62 | 11.90 | 12.31 | 4,434 | -0.58(-4.48%) |
Oct 04, 2022 | 12.99 | 13.35 | 12.46 | 12.89 | 9,982 | +0.46(+3.72%) |
Oct 03, 2022 | 13.21 | 13.21 | 12.43 | 12.43 | 7,366 | -1.56(-11.14%) |
Sep 30, 2022 | 13.99 | 14.26 | 13.87 | 13.99 | 4,736 | -0.16(-1.12%) |
Sep 29, 2022 | 15.16 | 15.16 | 14.14 | 14.14 | 6,204 | -1.31(-8.48%) |
Sep 28, 2022 | 15.08 | 15.53 | 14.94 | 15.46 | 10,143 | +0.29(+1.91%) |
Sep 27, 2022 | 15.45 | 15.49 | 14.85 | 15.16 | 32,283 | +0.45(+3.05%) |
Sep 26, 2022 | 14.70 | 14.90 | 14.70 | 14.72 | 2,117 | +0.09(+0.62%) |
Sep 23, 2022 | 15.14 | 15.14 | 14.61 | 14.63 | 44,061 | -0.97(-6.19%) |
Sep 22, 2022 | 16.34 | 16.34 | 15.51 | 15.59 | 13,886 | -0.84(-5.12%) |
Sep 21, 2022 | 16.86 | 17.17 | 16.43 | 16.43 | 8,959 | -0.49(-2.91%) |
Sep 20, 2022 | 16.86 | 17.13 | 16.86 | 16.92 | 1,932 | -0.04(-0.23%) |
Sep 19, 2022 | 16.91 | 16.96 | 16.75 | 16.96 | 2,304 | +0.43(+2.61%) |
Sep 16, 2022 | 16.29 | 16.53 | 16.06 | 16.53 | 22,983 | -0.09(-0.53%) |
Sep 15, 2022 | 16.53 | 16.97 | 16.53 | 16.62 | 8,111 | +0.07(+0.45%) |
Sep 14, 2022 | 16.09 | 16.72 | 16.09 | 16.55 | 4,756 | +0.70(+4.41%) |
Sep 13, 2022 | 15.86 | 16.03 | 15.77 | 15.85 | 12,434 | -0.82(-4.90%) |
Sep 12, 2022 | 16.43 | 16.69 | 16.41 | 16.66 | 7,488 | +0.33(+2.01%) |
Sep 09, 2022 | 15.94 | 16.38 | 15.92 | 16.34 | 25,428 | +0.71(+4.53%) |
Sep 08, 2022 | 15.04 | 15.63 | 15.04 | 15.63 | 645 | +0.38(+2.46%) |
Sep 07, 2022 | 14.95 | 15.25 | 14.93 | 15.25 | 10,299 | +0.60(+4.08%) |
Sep 06, 2022 | 14.41 | 14.70 | 14.41 | 14.65 | 8,635 | +0.30(+2.12%) |
Sep 02, 2022 | 15.18 | 15.18 | 14.35 | 14.35 | 1,591 | -0.50(-3.38%) |
Sep 01, 2022 | 14.52 | 14.85 | 14.21 | 14.85 | 4,519 | +0.08(+0.52%) |
Aug 31, 2022 | 14.99 | 15.07 | 14.60 | 14.77 | 18,057 | -0.11(-0.76%) |
Aug 30, 2022 | 15.58 | 15.58 | 14.63 | 14.89 | 6,229 | -0.48(-3.12%) |
Aug 29, 2022 | 15.23 | 15.49 | 15.23 | 15.37 | 5,688 | -0.26(-1.64%) |
Aug 26, 2022 | 16.27 | 16.45 | 15.62 | 15.62 | 60,011 | -0.52(-3.20%) |
Aug 25, 2022 | 16.68 | 16.68 | 15.84 | 16.14 | 66,571 | -0.06(-0.37%) |
Aug 24, 2022 | 16.31 | 16.58 | 16.20 | 16.20 | 6,471 | +0.02(+0.12%) |
Aug 23, 2022 | 15.83 | 16.18 | 15.81 | 16.18 | 13,113 | +0.42(+2.69%) |
Aug 22, 2022 | 15.91 | 15.91 | 15.55 | 15.76 | 41,953 | -0.46(-2.82%) |
Aug 19, 2022 | 16.12 | 16.21 | 15.98 | 16.21 | 5,118 | -0.42(-2.54%) |
Aug 18, 2022 | 16.83 | 16.83 | 16.64 | 16.64 | 1,651 | -0.09(-0.51%) |
Aug 17, 2022 | 16.61 | 16.91 | 16.57 | 16.72 | 5,165 | -0.20(-1.19%) |
Aug 16, 2022 | 17.23 | 17.36 | 16.92 | 16.92 | 11,115 | -0.19(-1.11%) |
Aug 15, 2022 | 16.65 | 17.34 | 16.65 | 17.11 | 43,366 | +0.66(+4.00%) |
Aug 12, 2022 | 15.52 | 16.47 | 15.52 | 16.46 | 6,674 | +0.90(+5.77%) |
Aug 11, 2022 | 16.15 | 16.15 | 15.56 | 15.56 | 2,244 | -0.55(-3.44%) |
Aug 10, 2022 | 16.04 | 16.11 | 15.51 | 16.11 | 4,150 | +0.70(+4.57%) |