Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.79 | 14.33 | 13.55 | 14.19 | 18,350 | +0.32(+2.29%) |
Oct 28, 2022 | 14.13 | 14.13 | 13.42 | 13.88 | 6,327 | -0.26(-1.85%) |
Oct 27, 2022 | 14.12 | 14.43 | 13.96 | 14.14 | 12,305 | +0.38(+2.77%) |
Oct 26, 2022 | 13.91 | 13.95 | 13.43 | 13.76 | 20,102 | -0.11(-0.78%) |
Oct 25, 2022 | 13.73 | 14.13 | 13.73 | 13.86 | 19,542 | -0.00(-0.03%) |
Oct 24, 2022 | 14.15 | 14.31 | 13.79 | 13.87 | 24,303 | -0.58(-4.03%) |
Oct 21, 2022 | 14.35 | 14.75 | 13.85 | 14.45 | 23,715 | -0.17(-1.17%) |
Oct 20, 2022 | 15.23 | 15.89 | 14.62 | 14.62 | 22,676 | -0.79(-5.12%) |
Oct 19, 2022 | 15.52 | 15.52 | 14.90 | 15.41 | 7,370 | -0.42(-2.65%) |
Oct 18, 2022 | 16.43 | 16.43 | 15.59 | 15.83 | 10,294 | -0.41(-2.49%) |
Oct 17, 2022 | 16.26 | 16.43 | 15.86 | 16.24 | 18,276 | +0.10(+0.61%) |
Oct 14, 2022 | 16.34 | 16.42 | 15.70 | 16.14 | 5,596 | -0.17(-1.05%) |
Oct 13, 2022 | 15.63 | 16.43 | 15.43 | 16.31 | 17,782 | +0.89(+5.76%) |
Oct 12, 2022 | 14.86 | 15.67 | 14.76 | 15.42 | 8,380 | +0.46(+3.06%) |
Oct 11, 2022 | 15.39 | 15.40 | 14.35 | 14.96 | 18,997 | -0.66(-4.25%) |
Oct 10, 2022 | 15.91 | 15.91 | 14.65 | 15.63 | 40,746 | -0.29(-1.80%) |
Oct 07, 2022 | 15.65 | 16.95 | 15.36 | 15.91 | 81,385 | +0.57(+3.74%) |
Oct 06, 2022 | 13.81 | 15.43 | 13.55 | 15.34 | 44,680 | +1.88(+14.00%) |
Oct 05, 2022 | 13.96 | 14.31 | 12.77 | 13.46 | 46,132 | +0.57(+4.46%) |
Oct 04, 2022 | 12.38 | 14.17 | 11.93 | 12.88 | 24,084 | +0.35(+2.79%) |
Oct 03, 2022 | 12.11 | 13.09 | 11.62 | 12.53 | 20,109 | +1.21(+10.70%) |
Sep 30, 2022 | 11.12 | 11.96 | 11.12 | 11.32 | 25,118 | -0.30(-2.55%) |
Sep 29, 2022 | 12.41 | 12.59 | 11.60 | 11.62 | 9,670 | -0.73(-5.91%) |
Sep 28, 2022 | 11.90 | 12.76 | 11.52 | 12.35 | 37,101 | +0.46(+3.87%) |
Sep 27, 2022 | 11.39 | 12.35 | 11.39 | 11.89 | 16,839 | +0.52(+4.58%) |
Sep 26, 2022 | 11.18 | 11.65 | 10.98 | 11.37 | 19,514 | -0.10(-0.84%) |
Sep 23, 2022 | 12.63 | 12.82 | 11.46 | 11.46 | 42,099 | -1.64(-12.55%) |
Sep 22, 2022 | 13.08 | 13.25 | 13.01 | 13.11 | 10,670 | +0.07(+0.53%) |
Sep 21, 2022 | 14.14 | 14.14 | 13.01 | 13.04 | 10,399 | -0.23(-1.73%) |
Sep 20, 2022 | 13.96 | 14.02 | 12.83 | 13.27 | 21,166 | -0.38(-2.79%) |
Sep 19, 2022 | 13.73 | 14.49 | 13.28 | 13.65 | 26,285 | -0.93(-6.37%) |
Sep 16, 2022 | 15.06 | 15.52 | 14.26 | 14.58 | 13,346 | -0.60(-3.97%) |
Sep 15, 2022 | 15.05 | 15.70 | 15.05 | 15.18 | 19,670 | -0.22(-1.44%) |
Sep 14, 2022 | 14.69 | 16.31 | 14.69 | 15.40 | 50,196 | +0.91(+6.29%) |
Sep 13, 2022 | 14.47 | 15.09 | 14.44 | 14.49 | 21,749 | -0.12(-0.79%) |
Sep 12, 2022 | 14.60 | 15.21 | 13.80 | 14.60 | 22,481 | +0.28(+1.98%) |
Sep 09, 2022 | 14.00 | 14.53 | 13.82 | 14.32 | 6,810 | +0.60(+4.38%) |
Sep 08, 2022 | 13.84 | 14.30 | 13.42 | 13.72 | 12,378 | -0.09(-0.64%) |
Sep 07, 2022 | 13.43 | 14.22 | 13.43 | 13.81 | 13,255 | -0.14(-1.02%) |
Sep 06, 2022 | 14.45 | 14.74 | 13.70 | 13.95 | 18,847 | -0.12(-0.88%) |
Sep 02, 2022 | 14.26 | 14.57 | 13.74 | 14.07 | 28,773 | +0.21(+1.53%) |
Sep 01, 2022 | 14.87 | 14.92 | 13.11 | 13.86 | 58,225 | -0.81(-5.49%) |
Aug 31, 2022 | 14.46 | 15.32 | 14.44 | 14.67 | 27,484 | +0.23(+1.59%) |
Aug 30, 2022 | 15.33 | 15.35 | 13.09 | 14.44 | 66,886 | -0.98(-6.35%) |
Aug 29, 2022 | 15.66 | 16.36 | 14.92 | 15.42 | 73,623 | +0.01(+0.06%) |
Aug 26, 2022 | 15.67 | 15.67 | 15.23 | 15.41 | 33,573 | -0.26(-1.67%) |
Aug 25, 2022 | 15.55 | 15.67 | 14.84 | 15.67 | 43,963 | +0.20(+1.29%) |
Aug 24, 2022 | 15.04 | 15.90 | 14.82 | 15.47 | 71,572 | +0.56(+3.74%) |
Aug 23, 2022 | 14.80 | 15.64 | 14.38 | 14.91 | 63,463 | +0.55(+3.82%) |
Aug 22, 2022 | 13.84 | 14.52 | 13.27 | 14.36 | 53,842 | +1.75(+13.87%) |
Aug 19, 2022 | 12.36 | 13.67 | 12.36 | 12.61 | 29,753 | +0.10(+0.76%) |
Aug 18, 2022 | 12.17 | 12.91 | 11.96 | 12.52 | 43,618 | +0.84(+7.23%) |
Aug 17, 2022 | 11.20 | 11.88 | 10.94 | 11.67 | 31,976 | +0.62(+5.59%) |
Aug 16, 2022 | 11.12 | 11.23 | 10.83 | 11.05 | 11,829 | +0.00(+0.00%) |
Aug 15, 2022 | 10.45 | 11.19 | 10.45 | 11.05 | 15,681 | +0.00(+0.00%) |
Aug 12, 2022 | 10.97 | 11.19 | 10.81 | 11.05 | 11,374 | -0.14(-1.24%) |
Aug 11, 2022 | 10.31 | 11.19 | 10.31 | 11.19 | 15,427 | +0.53(+4.98%) |
Aug 10, 2022 | 10.16 | 10.87 | 10.04 | 10.66 | 23,247 | +0.65(+6.52%) |
Aug 09, 2022 | 10.45 | 10.87 | 10.01 | 10.01 | 18,459 | -0.52(-4.96%) |
Aug 08, 2022 | 10.11 | 11.05 | 10.11 | 10.53 | 14,138 | +0.14(+1.32%) |
Aug 05, 2022 | 10.85 | 10.88 | 10.36 | 10.39 | 16,339 | -0.09(-0.90%) |
Aug 04, 2022 | 10.87 | 10.87 | 10.28 | 10.49 | 5,106 | -0.24(-2.27%) |
Aug 03, 2022 | 11.19 | 11.19 | 10.44 | 10.73 | 16,410 | +0.13(+1.23%) |
Aug 02, 2022 | 10.27 | 10.93 | 10.27 | 10.60 | 18,229 | +0.11(+1.08%) |