Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.01 | 12.13 | 11.79 | 12.00 | 3,079,588 | -0.06(-0.50%) |
Oct 28, 2022 | 12.07 | 12.15 | 11.83 | 12.06 | 4,222,095 | -0.09(-0.74%) |
Oct 27, 2022 | 12.54 | 12.60 | 12.12 | 12.15 | 2,644,901 | -0.37(-2.96%) |
Oct 26, 2022 | 12.35 | 12.95 | 12.26 | 12.52 | 6,954,002 | +0.30(+2.45%) |
Oct 25, 2022 | 11.58 | 12.38 | 11.56 | 12.22 | 4,324,666 | +0.67(+5.80%) |
Oct 24, 2022 | 11.45 | 11.64 | 11.38 | 11.55 | 2,289,695 | +0.13(+1.14%) |
Oct 21, 2022 | 11.20 | 11.48 | 11.14 | 11.42 | 3,351,356 | +0.15(+1.33%) |
Oct 20, 2022 | 11.23 | 11.43 | 11.20 | 11.27 | 2,323,913 | +0.02(+0.18%) |
Oct 19, 2022 | 11.28 | 11.35 | 11.15 | 11.25 | 1,372,030 | -0.06(-0.53%) |
Oct 18, 2022 | 11.54 | 11.58 | 11.18 | 11.31 | 2,778,962 | -0.15(-1.31%) |
Oct 17, 2022 | 11.42 | 11.58 | 11.34 | 11.46 | 2,120,565 | +0.30(+2.69%) |
Oct 14, 2022 | 11.44 | 11.49 | 11.10 | 11.16 | 2,602,201 | -0.09(-0.80%) |
Oct 13, 2022 | 10.77 | 11.45 | 10.68 | 11.25 | 4,464,511 | +0.04(+0.36%) |
Oct 12, 2022 | 11.19 | 11.35 | 11.16 | 11.21 | 1,483,669 | +0.05(+0.45%) |
Oct 11, 2022 | 11.29 | 11.33 | 11.07 | 11.16 | 1,944,706 | -0.17(-1.50%) |
Oct 10, 2022 | 11.37 | 11.44 | 11.22 | 11.33 | 2,369,199 | -0.02(-0.18%) |
Oct 07, 2022 | 11.78 | 11.78 | 11.29 | 11.35 | 2,751,873 | -0.60(-5.02%) |
Oct 06, 2022 | 12.00 | 12.12 | 11.78 | 11.95 | 2,006,882 | -0.04(-0.33%) |
Oct 05, 2022 | 11.89 | 12.11 | 11.71 | 11.99 | 3,698,809 | -0.11(-0.91%) |
Oct 04, 2022 | 11.97 | 12.21 | 11.87 | 12.10 | 3,677,231 | +0.44(+3.77%) |
Oct 03, 2022 | 11.37 | 11.84 | 11.29 | 11.66 | 3,100,256 | +0.25(+2.19%) |
Sep 30, 2022 | 11.26 | 12.00 | 11.21 | 11.41 | 2,750,436 | +0.08(+0.71%) |
Sep 29, 2022 | 11.54 | 11.71 | 11.17 | 11.33 | 2,558,178 | -0.35(-3.00%) |
Sep 28, 2022 | 11.36 | 11.78 | 11.30 | 11.68 | 2,986,800 | +0.32(+2.82%) |
Sep 27, 2022 | 11.98 | 12.14 | 11.15 | 11.36 | 3,357,691 | -0.03(-0.26%) |
Sep 26, 2022 | 11.25 | 11.53 | 11.24 | 11.39 | 2,208,751 | +0.20(+1.74%) |
Sep 23, 2022 | 11.50 | 11.57 | 11.03 | 11.20 | 4,061,967 | -0.54(-4.64%) |
Sep 22, 2022 | 11.71 | 11.84 | 11.43 | 11.74 | 2,750,791 | +0.08(+0.69%) |
Sep 21, 2022 | 11.86 | 12.21 | 11.60 | 11.66 | 2,534,087 | +0.00(+0.00%) |
Sep 20, 2022 | 11.74 | 11.94 | 11.58 | 11.66 | 1,742,279 | -0.43(-3.56%) |
Sep 19, 2022 | 11.56 | 12.14 | 11.50 | 12.09 | 4,131,427 | +0.11(+0.92%) |
Sep 16, 2022 | 12.08 | 12.12 | 11.75 | 11.98 | 2,803,636 | -0.12(-0.99%) |
Sep 15, 2022 | 12.39 | 12.53 | 12.06 | 12.10 | 2,135,260 | -0.26(-2.10%) |
Sep 14, 2022 | 12.65 | 12.70 | 12.17 | 12.36 | 2,676,905 | -0.29(-2.29%) |
Sep 13, 2022 | 13.46 | 13.54 | 12.48 | 12.65 | 3,092,702 | -1.50(-10.60%) |
Sep 12, 2022 | 14.05 | 14.27 | 13.85 | 14.15 | 3,610,967 | +0.70(+5.20%) |
Sep 09, 2022 | 13.16 | 13.48 | 13.10 | 13.45 | 4,067,158 | +1.34(+11.07%) |
Sep 08, 2022 | 12.18 | 12.39 | 12.01 | 12.11 | 2,227,959 | -0.07(-0.57%) |
Sep 07, 2022 | 11.69 | 12.24 | 11.67 | 12.18 | 4,411,477 | +0.46(+3.92%) |
Sep 06, 2022 | 12.35 | 12.47 | 11.72 | 11.72 | 4,956,951 | -0.66(-5.33%) |
Sep 02, 2022 | 12.63 | 12.75 | 12.18 | 12.38 | 2,457,587 | +0.10(+0.81%) |
Sep 01, 2022 | 12.38 | 12.42 | 12.04 | 12.28 | 3,225,239 | -0.26(-2.07%) |
Aug 31, 2022 | 12.54 | 12.75 | 12.32 | 12.54 | 2,365,238 | +0.20(+1.62%) |
Aug 30, 2022 | 12.77 | 12.83 | 12.06 | 12.34 | 2,567,607 | -0.25(-1.99%) |
Aug 29, 2022 | 12.26 | 12.74 | 12.21 | 12.59 | 2,666,560 | -0.08(-0.61%) |
Aug 26, 2022 | 13.53 | 13.58 | 12.60 | 12.67 | 2,846,416 | -0.73(-5.47%) |
Aug 25, 2022 | 13.54 | 13.70 | 13.33 | 13.40 | 1,284,394 | -0.19(-1.40%) |
Aug 24, 2022 | 13.47 | 13.73 | 13.39 | 13.59 | 1,582,637 | +0.06(+0.44%) |
Aug 23, 2022 | 13.16 | 13.59 | 13.13 | 13.53 | 1,994,699 | +0.59(+4.56%) |
Aug 22, 2022 | 13.04 | 13.23 | 12.88 | 12.94 | 2,422,492 | -0.30(-2.27%) |
Aug 19, 2022 | 13.45 | 13.53 | 13.19 | 13.24 | 3,975,525 | -1.24(-8.56%) |
Aug 18, 2022 | 14.53 | 14.68 | 14.41 | 14.48 | 2,138,882 | +0.11(+0.77%) |
Aug 17, 2022 | 14.77 | 14.82 | 14.32 | 14.37 | 3,095,329 | -0.57(-3.82%) |
Aug 16, 2022 | 15.06 | 15.11 | 14.80 | 14.94 | 1,929,299 | -0.12(-0.80%) |
Aug 15, 2022 | 15.19 | 15.30 | 15.00 | 15.06 | 2,426,382 | -0.16(-1.05%) |
Aug 12, 2022 | 14.98 | 15.35 | 14.86 | 15.22 | 3,374,029 | +0.04(+0.26%) |
Aug 11, 2022 | 15.62 | 15.92 | 15.14 | 15.18 | 4,200,379 | +0.22(+1.47%) |
Aug 10, 2022 | 15.14 | 15.20 | 14.76 | 14.96 | 3,890,218 | +0.61(+4.25%) |
Aug 09, 2022 | 14.75 | 14.79 | 14.31 | 14.35 | 3,221,839 | -0.79(-5.22%) |
Aug 08, 2022 | 14.89 | 15.23 | 14.88 | 15.14 | 3,930,280 | +0.91(+6.39%) |
Aug 05, 2022 | 14.38 | 14.59 | 14.14 | 14.23 | 2,822,009 | +0.24(+1.72%) |
Aug 04, 2022 | 14.14 | 14.50 | 13.94 | 13.99 | 2,676,607 | -0.53(-3.65%) |
Aug 03, 2022 | 14.39 | 14.70 | 14.36 | 14.52 | 4,686,694 | +0.34(+2.40%) |
Aug 02, 2022 | 14.15 | 14.75 | 14.00 | 14.18 | 2,909,377 | -0.03(-0.21%) |