Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.32 | 13.37 | 13.25 | 13.31 | 130,473 | -0.06(-0.45%) |
Oct 28, 2022 | 13.11 | 13.38 | 13.11 | 13.37 | 304,141 | +0.27(+2.08%) |
Oct 27, 2022 | 13.17 | 13.26 | 13.05 | 13.09 | 150,168 | -0.04(-0.32%) |
Oct 26, 2022 | 13.15 | 13.34 | 13.10 | 13.14 | 311,258 | -0.10(-0.77%) |
Oct 25, 2022 | 13.02 | 13.26 | 13.02 | 13.24 | 169,401 | +0.21(+1.63%) |
Oct 24, 2022 | 12.98 | 13.08 | 12.89 | 13.03 | 121,183 | +0.12(+0.92%) |
Oct 21, 2022 | 12.54 | 12.92 | 12.52 | 12.91 | 185,934 | +0.31(+2.43%) |
Oct 20, 2022 | 12.67 | 12.87 | 12.54 | 12.60 | 254,495 | -0.11(-0.87%) |
Oct 19, 2022 | 12.75 | 12.82 | 12.60 | 12.71 | 175,146 | -0.05(-0.40%) |
Oct 18, 2022 | 12.97 | 13.04 | 12.69 | 12.76 | 414,879 | +0.11(+0.87%) |
Oct 17, 2022 | 12.53 | 12.72 | 12.53 | 12.65 | 288,051 | +0.30(+2.41%) |
Oct 14, 2022 | 12.69 | 12.80 | 12.35 | 12.35 | 180,275 | -0.26(-2.02%) |
Oct 13, 2022 | 12.14 | 12.67 | 12.07 | 12.61 | 282,275 | +0.25(+1.99%) |
Oct 12, 2022 | 12.41 | 12.45 | 12.33 | 12.36 | 222,888 | -0.05(-0.41%) |
Oct 11, 2022 | 12.41 | 12.55 | 12.29 | 12.41 | 270,694 | -0.05(-0.41%) |
Oct 10, 2022 | 12.62 | 12.65 | 12.29 | 12.46 | 291,896 | -0.12(-0.95%) |
Oct 07, 2022 | 12.80 | 12.83 | 12.56 | 12.58 | 247,885 | -0.37(-2.82%) |
Oct 06, 2022 | 13.00 | 13.11 | 12.91 | 12.95 | 199,589 | -0.11(-0.85%) |
Oct 05, 2022 | 12.97 | 13.14 | 12.88 | 13.06 | 213,447 | -0.04(-0.32%) |
Oct 04, 2022 | 12.85 | 13.17 | 12.85 | 13.10 | 501,352 | +0.38(+3.01%) |
Oct 03, 2022 | 12.54 | 12.75 | 12.49 | 12.72 | 267,214 | +0.33(+2.68%) |
Sep 30, 2022 | 12.52 | 12.68 | 12.38 | 12.39 | 282,062 | -0.16(-1.29%) |
Sep 29, 2022 | 12.62 | 12.62 | 12.43 | 12.55 | 353,029 | -0.21(-1.67%) |
Sep 28, 2022 | 12.58 | 12.85 | 12.50 | 12.76 | 403,137 | +0.22(+1.76%) |
Sep 27, 2022 | 12.68 | 12.79 | 12.45 | 12.54 | 309,371 | -0.02(-0.14%) |
Sep 26, 2022 | 12.61 | 12.76 | 12.50 | 12.56 | 273,807 | -0.13(-1.01%) |
Sep 23, 2022 | 12.80 | 12.85 | 12.52 | 12.69 | 474,094 | -0.28(-2.16%) |
Sep 22, 2022 | 13.03 | 13.04 | 12.93 | 12.97 | 191,556 | -0.10(-0.78%) |
Sep 21, 2022 | 13.36 | 13.44 | 13.04 | 13.07 | 180,417 | -0.20(-1.54%) |
Sep 20, 2022 | 13.33 | 13.34 | 13.19 | 13.27 | 206,073 | -0.15(-1.14%) |
Sep 19, 2022 | 13.29 | 13.44 | 13.28 | 13.43 | 185,746 | +0.00(+0.00%) |
Sep 16, 2022 | 13.39 | 13.45 | 13.31 | 13.43 | 149,098 | -0.13(-0.94%) |
Sep 15, 2022 | 13.60 | 13.68 | 13.49 | 13.55 | 75,753 | -0.10(-0.75%) |
Sep 14, 2022 | 13.64 | 13.69 | 13.54 | 13.66 | 95,457 | +0.03(+0.19%) |
Sep 13, 2022 | 13.86 | 13.88 | 13.60 | 13.63 | 136,458 | -0.52(-3.67%) |
Sep 12, 2022 | 14.10 | 14.24 | 14.10 | 14.15 | 105,209 | +0.12(+0.85%) |
Sep 09, 2022 | 13.98 | 14.10 | 13.95 | 14.03 | 113,241 | +0.14(+0.98%) |
Sep 08, 2022 | 13.60 | 13.89 | 13.56 | 13.89 | 192,887 | +0.20(+1.49%) |
Sep 07, 2022 | 13.43 | 13.74 | 13.43 | 13.69 | 184,852 | +0.15(+1.13%) |
Sep 06, 2022 | 13.61 | 13.65 | 13.46 | 13.54 | 176,964 | -0.02(-0.13%) |
Sep 02, 2022 | 13.83 | 13.93 | 13.53 | 13.55 | 172,488 | -0.20(-1.42%) |
Sep 01, 2022 | 13.66 | 13.75 | 13.50 | 13.75 | 201,513 | +0.09(+0.62%) |
Aug 31, 2022 | 13.82 | 13.83 | 13.66 | 13.66 | 201,913 | -0.07(-0.50%) |
Aug 30, 2022 | 13.99 | 13.99 | 13.66 | 13.73 | 164,212 | -0.14(-1.04%) |
Aug 29, 2022 | 13.90 | 13.98 | 13.82 | 13.88 | 97,669 | -0.13(-0.91%) |
Aug 26, 2022 | 14.40 | 14.42 | 14.00 | 14.00 | 349,268 | -0.40(-2.77%) |
Aug 25, 2022 | 14.28 | 14.41 | 14.28 | 14.40 | 243,178 | +0.16(+1.13%) |
Aug 24, 2022 | 14.17 | 14.31 | 14.17 | 14.24 | 108,798 | +0.03(+0.24%) |
Aug 23, 2022 | 14.17 | 14.28 | 14.17 | 14.21 | 82,621 | -0.01(-0.06%) |
Aug 22, 2022 | 14.41 | 14.43 | 14.15 | 14.22 | 178,432 | -0.29(-1.99%) |
Aug 19, 2022 | 14.54 | 14.58 | 14.42 | 14.51 | 240,307 | -0.13(-0.87%) |
Aug 18, 2022 | 14.62 | 14.75 | 14.62 | 14.63 | 140,944 | -0.02(-0.12%) |
Aug 17, 2022 | 14.65 | 14.74 | 14.60 | 14.65 | 335,551 | -0.09(-0.58%) |
Aug 16, 2022 | 14.73 | 14.80 | 14.68 | 14.74 | 141,089 | +0.03(+0.23%) |
Aug 15, 2022 | 14.56 | 14.74 | 14.48 | 14.70 | 194,693 | +0.04(+0.29%) |
Aug 12, 2022 | 14.48 | 14.66 | 14.44 | 14.66 | 151,978 | +0.27(+1.89%) |
Aug 11, 2022 | 14.51 | 14.55 | 14.35 | 14.39 | 173,531 | +0.03(+0.24%) |
Aug 10, 2022 | 14.20 | 14.40 | 14.20 | 14.35 | 273,367 | +0.28(+1.99%) |
Aug 09, 2022 | 14.12 | 14.17 | 14.05 | 14.07 | 160,760 | -0.08(-0.54%) |
Aug 08, 2022 | 14.19 | 14.29 | 14.09 | 14.15 | 242,174 | -0.01(-0.06%) |
Aug 05, 2022 | 14.12 | 14.23 | 14.09 | 14.16 | 263,622 | -0.06(-0.42%) |
Aug 04, 2022 | 14.25 | 14.29 | 14.18 | 14.22 | 223,331 | -0.03(-0.18%) |
Aug 03, 2022 | 14.10 | 14.28 | 14.09 | 14.24 | 198,506 | +0.21(+1.51%) |
Aug 02, 2022 | 14.01 | 14.20 | 13.96 | 14.03 | 262,624 | -0.06(-0.42%) |