Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.02 | 12.03 | 11.38 | 11.47 | 33,402 | -0.50(-4.18%) |
Oct 28, 2022 | 11.80 | 12.17 | 11.73 | 11.97 | 41,322 | +0.29(+2.48%) |
Oct 27, 2022 | 11.67 | 11.99 | 11.55 | 11.68 | 42,840 | +0.16(+1.39%) |
Oct 26, 2022 | 11.13 | 11.69 | 11.09 | 11.52 | 55,173 | +0.39(+3.50%) |
Oct 25, 2022 | 10.75 | 11.43 | 10.75 | 11.13 | 77,561 | +0.34(+3.15%) |
Oct 24, 2022 | 10.56 | 10.84 | 10.42 | 10.79 | 32,817 | +0.13(+1.22%) |
Oct 21, 2022 | 10.23 | 10.88 | 10.12 | 10.66 | 49,411 | +0.39(+3.80%) |
Oct 20, 2022 | 10.43 | 10.67 | 10.25 | 10.27 | 29,479 | -0.20(-1.91%) |
Oct 19, 2022 | 10.65 | 10.79 | 10.34 | 10.47 | 39,920 | -0.23(-2.15%) |
Oct 18, 2022 | 10.61 | 10.89 | 10.49 | 10.70 | 64,234 | +0.15(+1.42%) |
Oct 17, 2022 | 10.96 | 11.00 | 10.46 | 10.55 | 126,852 | -0.41(-3.74%) |
Oct 14, 2022 | 11.35 | 11.45 | 10.89 | 10.96 | 29,682 | -0.28(-2.49%) |
Oct 13, 2022 | 10.66 | 11.28 | 10.52 | 11.24 | 53,118 | +0.34(+3.12%) |
Oct 12, 2022 | 10.70 | 11.17 | 10.65 | 10.90 | 31,090 | +0.15(+1.40%) |
Oct 11, 2022 | 10.94 | 11.15 | 10.66 | 10.75 | 37,458 | -0.24(-2.18%) |
Oct 10, 2022 | 10.84 | 11.06 | 10.50 | 10.99 | 87,929 | +0.21(+1.95%) |
Oct 07, 2022 | 11.34 | 11.62 | 10.78 | 10.78 | 49,102 | -0.71(-6.18%) |
Oct 06, 2022 | 11.45 | 11.80 | 11.28 | 11.49 | 51,151 | +0.18(+1.59%) |
Oct 05, 2022 | 11.11 | 11.47 | 10.87 | 11.31 | 66,408 | +0.10(+0.89%) |
Oct 04, 2022 | 11.13 | 11.45 | 11.13 | 11.21 | 34,863 | +0.08(+0.72%) |
Oct 03, 2022 | 11.37 | 11.38 | 10.81 | 11.13 | 56,332 | -0.02(-0.18%) |
Sep 30, 2022 | 10.82 | 11.45 | 10.82 | 11.15 | 54,049 | +0.34(+3.15%) |
Sep 29, 2022 | 11.10 | 11.21 | 10.78 | 10.81 | 38,556 | -0.59(-5.18%) |
Sep 28, 2022 | 11.36 | 11.60 | 11.23 | 11.40 | 50,474 | +0.05(+0.44%) |
Sep 27, 2022 | 10.90 | 11.36 | 10.74 | 11.35 | 72,119 | +0.61(+5.68%) |
Sep 26, 2022 | 10.45 | 11.22 | 10.44 | 10.74 | 81,697 | +0.29(+2.78%) |
Sep 23, 2022 | 10.92 | 10.92 | 10.02 | 10.45 | 114,292 | -0.61(-5.52%) |
Sep 22, 2022 | 11.56 | 11.66 | 10.92 | 11.06 | 130,201 | -0.51(-4.41%) |
Sep 21, 2022 | 11.78 | 12.06 | 11.54 | 11.57 | 58,824 | -0.17(-1.45%) |
Sep 20, 2022 | 11.89 | 11.96 | 11.69 | 11.74 | 52,705 | -0.22(-1.84%) |
Sep 19, 2022 | 12.00 | 12.20 | 11.80 | 11.96 | 138,284 | -0.20(-1.64%) |
Sep 16, 2022 | 13.06 | 13.14 | 11.78 | 12.16 | 188,081 | -1.17(-8.78%) |
Sep 15, 2022 | 14.16 | 14.20 | 13.33 | 13.33 | 69,434 | -0.70(-4.99%) |
Sep 14, 2022 | 14.31 | 14.34 | 13.54 | 14.03 | 79,372 | -0.20(-1.41%) |
Sep 13, 2022 | 14.20 | 14.63 | 14.00 | 14.23 | 66,385 | -0.63(-4.24%) |
Sep 12, 2022 | 15.03 | 15.66 | 14.64 | 14.86 | 83,223 | -0.14(-0.93%) |
Sep 09, 2022 | 14.65 | 15.36 | 14.64 | 15.00 | 103,686 | +0.44(+3.02%) |
Sep 08, 2022 | 14.67 | 14.94 | 14.38 | 14.56 | 51,182 | -0.11(-0.75%) |
Sep 07, 2022 | 14.23 | 15.05 | 14.11 | 14.67 | 61,252 | +0.36(+2.52%) |
Sep 06, 2022 | 14.35 | 14.82 | 14.00 | 14.31 | 105,568 | -0.04(-0.28%) |
Sep 02, 2022 | 14.54 | 15.66 | 14.17 | 14.35 | 82,780 | -0.19(-1.31%) |
Sep 01, 2022 | 14.87 | 15.03 | 14.27 | 14.54 | 103,867 | -0.76(-4.97%) |
Aug 31, 2022 | 15.33 | 15.72 | 15.06 | 15.30 | 51,399 | +0.03(+0.20%) |
Aug 30, 2022 | 15.59 | 15.74 | 15.04 | 15.27 | 91,417 | -0.34(-2.18%) |
Aug 29, 2022 | 15.85 | 16.05 | 15.37 | 15.61 | 91,987 | -0.50(-3.10%) |
Aug 26, 2022 | 16.30 | 16.47 | 15.96 | 16.11 | 83,509 | -0.25(-1.53%) |
Aug 25, 2022 | 15.83 | 16.49 | 15.82 | 16.36 | 112,160 | +0.56(+3.54%) |
Aug 24, 2022 | 17.20 | 17.35 | 15.41 | 15.80 | 285,312 | -1.85(-10.48%) |
Aug 23, 2022 | 16.12 | 17.88 | 16.02 | 17.65 | 197,099 | +1.43(+8.82%) |
Aug 22, 2022 | 17.12 | 17.15 | 16.03 | 16.22 | 172,685 | -1.03(-5.97%) |
Aug 19, 2022 | 17.20 | 17.50 | 15.98 | 17.25 | 167,941 | +0.22(+1.29%) |
Aug 18, 2022 | 16.48 | 17.40 | 16.40 | 17.03 | 213,350 | +0.54(+3.27%) |
Aug 17, 2022 | 15.77 | 17.19 | 15.77 | 16.49 | 410,888 | +0.93(+5.98%) |
Aug 16, 2022 | 15.05 | 15.76 | 14.96 | 15.56 | 532,085 | +0.54(+3.60%) |
Aug 15, 2022 | 15.33 | 15.40 | 14.86 | 15.02 | 238,411 | -0.31(-2.02%) |
Aug 12, 2022 | 14.37 | 15.78 | 14.07 | 15.33 | 414,928 | +1.55(+11.25%) |
Aug 11, 2022 | 14.19 | 14.37 | 13.15 | 13.78 | 228,993 | -0.12(-0.86%) |
Aug 10, 2022 | 12.92 | 13.93 | 12.66 | 13.90 | 196,505 | +1.04(+8.09%) |
Aug 09, 2022 | 12.44 | 12.91 | 12.44 | 12.86 | 68,942 | +0.40(+3.21%) |
Aug 08, 2022 | 11.85 | 12.57 | 11.80 | 12.46 | 105,876 | +0.61(+5.15%) |
Aug 05, 2022 | 11.43 | 11.99 | 11.39 | 11.85 | 72,344 | +0.29(+2.51%) |
Aug 04, 2022 | 11.61 | 11.83 | 11.12 | 11.56 | 96,999 | -0.21(-1.78%) |
Aug 03, 2022 | 11.88 | 11.97 | 11.51 | 11.77 | 103,118 | -0.17(-1.42%) |
Aug 02, 2022 | 12.14 | 12.29 | 11.88 | 11.94 | 92,413 | -0.30(-2.45%) |