Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.49 | 13.62 | 12.93 | 13.14 | 145,695 | -0.48(-3.52%) |
Oct 28, 2022 | 13.16 | 13.71 | 12.84 | 13.62 | 148,629 | +0.54(+4.13%) |
Oct 27, 2022 | 13.48 | 13.48 | 12.65 | 13.08 | 115,576 | -0.30(-2.24%) |
Oct 26, 2022 | 13.32 | 13.98 | 13.01 | 13.38 | 185,033 | +0.37(+2.84%) |
Oct 25, 2022 | 12.25 | 13.50 | 12.25 | 13.01 | 184,607 | +0.74(+6.03%) |
Oct 24, 2022 | 12.44 | 12.44 | 11.91 | 12.27 | 117,801 | -0.01(-0.08%) |
Oct 21, 2022 | 12.15 | 12.50 | 12.04 | 12.28 | 89,906 | +0.07(+0.57%) |
Oct 20, 2022 | 11.74 | 12.43 | 11.57 | 12.21 | 101,847 | +0.65(+5.62%) |
Oct 19, 2022 | 12.65 | 12.74 | 11.32 | 11.56 | 139,657 | -1.14(-8.98%) |
Oct 18, 2022 | 12.93 | 13.20 | 12.53 | 12.70 | 190,491 | +0.05(+0.40%) |
Oct 17, 2022 | 12.69 | 12.93 | 12.41 | 12.65 | 85,289 | +0.03(+0.24%) |
Oct 14, 2022 | 12.96 | 13.14 | 12.44 | 12.62 | 76,824 | -0.26(-2.02%) |
Oct 13, 2022 | 12.35 | 13.07 | 12.09 | 12.88 | 108,446 | +0.38(+3.04%) |
Oct 12, 2022 | 13.01 | 13.01 | 12.03 | 12.50 | 158,255 | -0.51(-3.92%) |
Oct 11, 2022 | 12.53 | 13.19 | 12.31 | 13.01 | 184,861 | +0.37(+2.93%) |
Oct 10, 2022 | 12.68 | 13.00 | 12.58 | 12.64 | 87,640 | +0.03(+0.24%) |
Oct 07, 2022 | 12.87 | 13.00 | 12.45 | 12.61 | 117,981 | -0.39(-3.00%) |
Oct 06, 2022 | 12.40 | 13.08 | 12.40 | 13.00 | 114,421 | +0.60(+4.84%) |
Oct 05, 2022 | 12.47 | 12.75 | 12.27 | 12.40 | 192,082 | -0.16(-1.27%) |
Oct 04, 2022 | 13.01 | 13.38 | 12.19 | 12.56 | 255,491 | -0.27(-2.10%) |
Oct 03, 2022 | 12.89 | 13.01 | 12.45 | 12.83 | 112,699 | +0.01(+0.08%) |
Sep 30, 2022 | 12.36 | 13.11 | 12.26 | 12.82 | 120,160 | +0.38(+3.05%) |
Sep 29, 2022 | 12.48 | 12.48 | 11.89 | 12.44 | 89,707 | -0.22(-1.74%) |
Sep 28, 2022 | 12.47 | 12.80 | 12.45 | 12.66 | 342,001 | +0.37(+3.01%) |
Sep 27, 2022 | 12.33 | 12.55 | 12.16 | 12.29 | 83,034 | +0.17(+1.40%) |
Sep 26, 2022 | 11.82 | 12.27 | 11.82 | 12.12 | 131,996 | +0.30(+2.54%) |
Sep 23, 2022 | 11.76 | 11.84 | 11.36 | 11.82 | 139,579 | -0.04(-0.34%) |
Sep 22, 2022 | 12.02 | 12.04 | 11.51 | 11.86 | 222,566 | -0.23(-1.90%) |
Sep 21, 2022 | 12.29 | 12.47 | 11.98 | 12.09 | 136,805 | -0.16(-1.31%) |
Sep 20, 2022 | 12.59 | 12.68 | 11.93 | 12.25 | 245,840 | -0.34(-2.70%) |
Sep 19, 2022 | 12.29 | 12.79 | 12.09 | 12.59 | 220,147 | +0.10(+0.80%) |
Sep 16, 2022 | 12.70 | 12.93 | 12.30 | 12.49 | 418,167 | -0.57(-4.36%) |
Sep 15, 2022 | 13.23 | 13.31 | 12.75 | 13.06 | 182,846 | -0.22(-1.66%) |
Sep 14, 2022 | 13.07 | 13.39 | 12.69 | 13.28 | 131,874 | +0.21(+1.61%) |
Sep 13, 2022 | 13.31 | 13.56 | 12.95 | 13.07 | 115,577 | -0.65(-4.74%) |
Sep 12, 2022 | 13.61 | 13.97 | 13.06 | 13.72 | 89,834 | +0.16(+1.18%) |
Sep 09, 2022 | 13.80 | 14.04 | 13.46 | 13.56 | 92,885 | -0.16(-1.17%) |
Sep 08, 2022 | 13.20 | 13.88 | 13.20 | 13.72 | 130,886 | +0.36(+2.69%) |
Sep 07, 2022 | 12.58 | 13.40 | 12.40 | 13.36 | 142,244 | +0.68(+5.36%) |
Sep 06, 2022 | 13.29 | 13.29 | 12.55 | 12.68 | 148,901 | -0.52(-3.94%) |
Sep 02, 2022 | 13.22 | 13.48 | 12.87 | 13.20 | 598,869 | +0.18(+1.38%) |
Sep 01, 2022 | 13.37 | 13.56 | 12.53 | 13.02 | 252,537 | -0.46(-3.41%) |
Aug 31, 2022 | 12.62 | 13.57 | 12.47 | 13.48 | 453,714 | +0.84(+6.65%) |
Aug 30, 2022 | 12.67 | 12.87 | 12.04 | 12.64 | 171,888 | +0.04(+0.32%) |
Aug 29, 2022 | 12.62 | 13.01 | 12.48 | 12.60 | 116,884 | -0.21(-1.64%) |
Aug 26, 2022 | 13.42 | 13.59 | 12.75 | 12.81 | 86,729 | -0.61(-4.55%) |
Aug 25, 2022 | 13.43 | 13.63 | 13.17 | 13.42 | 77,427 | +0.09(+0.68%) |
Aug 24, 2022 | 13.20 | 13.66 | 13.02 | 13.33 | 69,932 | +0.15(+1.14%) |
Aug 23, 2022 | 12.88 | 13.31 | 12.75 | 13.18 | 82,153 | +0.25(+1.93%) |
Aug 22, 2022 | 12.94 | 13.23 | 12.80 | 12.93 | 124,584 | -0.23(-1.75%) |
Aug 19, 2022 | 12.96 | 13.42 | 12.62 | 13.16 | 142,023 | -0.05(-0.38%) |
Aug 18, 2022 | 12.96 | 13.29 | 12.74 | 13.21 | 119,853 | +0.11(+0.84%) |
Aug 17, 2022 | 13.51 | 13.76 | 13.01 | 13.10 | 133,595 | -0.54(-3.96%) |
Aug 16, 2022 | 14.12 | 14.12 | 13.48 | 13.64 | 107,141 | -0.52(-3.67%) |
Aug 15, 2022 | 13.63 | 14.21 | 13.43 | 14.16 | 117,680 | +0.48(+3.51%) |
Aug 12, 2022 | 13.22 | 13.77 | 13.22 | 13.68 | 102,028 | +0.41(+3.09%) |
Aug 11, 2022 | 13.84 | 14.37 | 13.10 | 13.27 | 169,603 | -0.66(-4.74%) |
Aug 10, 2022 | 13.86 | 14.27 | 13.62 | 13.93 | 215,913 | -0.12(-0.85%) |
Aug 09, 2022 | 14.16 | 14.37 | 13.37 | 14.05 | 178,662 | -0.38(-2.63%) |
Aug 08, 2022 | 14.82 | 15.04 | 14.17 | 14.43 | 210,889 | -0.38(-2.57%) |
Aug 05, 2022 | 14.23 | 14.87 | 14.06 | 14.81 | 90,072 | +0.28(+1.93%) |
Aug 04, 2022 | 14.01 | 14.56 | 13.97 | 14.53 | 150,787 | +0.44(+3.12%) |
Aug 03, 2022 | 14.40 | 14.69 | 13.98 | 14.09 | 144,549 | -0.04(-0.28%) |
Aug 02, 2022 | 13.05 | 14.18 | 13.05 | 14.13 | 102,684 | +0.83(+6.24%) |