Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.59 | 12.66 | 12.43 | 12.51 | 1,564,399 | -0.08(-0.62%) |
Oct 28, 2022 | 12.07 | 12.63 | 12.07 | 12.59 | 1,603,695 | +0.48(+3.94%) |
Oct 27, 2022 | 11.96 | 12.23 | 11.96 | 12.11 | 1,399,550 | +0.16(+1.30%) |
Oct 26, 2022 | 11.85 | 12.14 | 11.85 | 11.95 | 1,441,413 | +0.18(+1.57%) |
Oct 25, 2022 | 11.21 | 11.81 | 11.21 | 11.77 | 1,622,810 | +0.59(+5.31%) |
Oct 24, 2022 | 11.29 | 11.34 | 10.93 | 11.18 | 1,302,423 | +0.04(+0.35%) |
Oct 21, 2022 | 11.13 | 11.22 | 10.96 | 11.14 | 1,684,827 | -0.07(-0.61%) |
Oct 20, 2022 | 11.35 | 11.49 | 11.11 | 11.20 | 1,252,543 | -0.09(-0.78%) |
Oct 19, 2022 | 11.58 | 11.58 | 11.21 | 11.29 | 1,320,312 | -0.37(-3.17%) |
Oct 18, 2022 | 11.78 | 11.97 | 11.54 | 11.66 | 1,951,384 | +0.14(+1.18%) |
Oct 17, 2022 | 11.66 | 11.84 | 11.52 | 11.53 | 1,590,160 | +0.14(+1.20%) |
Oct 14, 2022 | 11.76 | 11.81 | 11.37 | 11.39 | 1,285,722 | -0.20(-1.76%) |
Oct 13, 2022 | 11.36 | 11.67 | 11.13 | 11.59 | 1,947,609 | -0.07(-0.58%) |
Oct 12, 2022 | 11.55 | 11.74 | 11.40 | 11.66 | 3,011,554 | +0.10(+0.84%) |
Oct 11, 2022 | 11.82 | 11.82 | 11.50 | 11.56 | 1,432,502 | -0.32(-2.70%) |
Oct 10, 2022 | 12.10 | 12.15 | 11.78 | 11.89 | 977,795 | -0.14(-1.13%) |
Oct 07, 2022 | 12.18 | 12.26 | 11.85 | 12.02 | 2,092,764 | -0.32(-2.60%) |
Oct 06, 2022 | 12.53 | 12.67 | 12.18 | 12.34 | 2,078,134 | -0.37(-2.91%) |
Oct 05, 2022 | 12.59 | 12.82 | 12.50 | 12.71 | 1,243,775 | -0.06(-0.46%) |
Oct 04, 2022 | 12.57 | 12.89 | 12.57 | 12.77 | 2,114,328 | +0.51(+4.13%) |
Oct 03, 2022 | 12.19 | 12.42 | 12.00 | 12.27 | 2,034,228 | +0.20(+1.69%) |
Sep 30, 2022 | 12.10 | 12.43 | 12.01 | 12.06 | 2,252,604 | -0.13(-1.04%) |
Sep 29, 2022 | 12.35 | 12.37 | 12.03 | 12.19 | 1,552,338 | -0.24(-1.96%) |
Sep 28, 2022 | 12.13 | 12.47 | 12.08 | 12.43 | 1,675,795 | +0.23(+1.92%) |
Sep 27, 2022 | 12.43 | 12.49 | 12.00 | 12.20 | 1,605,891 | -0.16(-1.26%) |
Sep 26, 2022 | 12.61 | 12.80 | 12.33 | 12.35 | 1,723,921 | -0.34(-2.68%) |
Sep 23, 2022 | 12.69 | 12.74 | 12.49 | 12.69 | 1,655,395 | -0.09(-0.69%) |
Sep 22, 2022 | 13.26 | 13.26 | 12.70 | 12.78 | 2,532,542 | -0.53(-3.95%) |
Sep 21, 2022 | 13.18 | 13.66 | 13.09 | 13.31 | 2,395,090 | +0.20(+1.56%) |
Sep 20, 2022 | 13.35 | 13.40 | 12.91 | 13.10 | 2,400,106 | -0.45(-3.30%) |
Sep 19, 2022 | 13.74 | 13.87 | 13.39 | 13.55 | 2,118,008 | -0.38(-2.73%) |
Sep 16, 2022 | 14.02 | 14.16 | 13.73 | 13.93 | 7,242,581 | -0.32(-2.25%) |
Sep 15, 2022 | 14.11 | 14.40 | 14.06 | 14.25 | 2,345,566 | +0.01(+0.07%) |
Sep 14, 2022 | 14.31 | 14.33 | 14.12 | 14.24 | 2,758,374 | +0.00(+0.00%) |
Sep 13, 2022 | 14.46 | 14.49 | 14.21 | 14.24 | 1,616,087 | -0.55(-3.75%) |
Sep 12, 2022 | 14.71 | 14.89 | 14.56 | 14.80 | 3,185,713 | +0.21(+1.47%) |
Sep 09, 2022 | 14.46 | 14.65 | 14.43 | 14.58 | 1,973,298 | +0.25(+1.77%) |
Sep 08, 2022 | 14.22 | 14.50 | 14.07 | 14.33 | 2,187,037 | +0.03(+0.20%) |
Sep 07, 2022 | 13.84 | 14.48 | 13.84 | 14.30 | 3,000,392 | +0.46(+3.31%) |
Sep 06, 2022 | 13.89 | 13.94 | 13.72 | 13.84 | 1,389,113 | +0.06(+0.42%) |
Sep 02, 2022 | 14.08 | 14.09 | 13.68 | 13.78 | 1,332,886 | -0.10(-0.70%) |
Sep 01, 2022 | 13.74 | 13.88 | 13.56 | 13.88 | 1,220,465 | +0.01(+0.07%) |
Aug 31, 2022 | 13.97 | 13.98 | 13.70 | 13.87 | 1,870,351 | -0.04(-0.28%) |
Aug 30, 2022 | 14.03 | 14.06 | 13.80 | 13.91 | 1,626,206 | -0.04(-0.28%) |
Aug 29, 2022 | 14.07 | 14.13 | 13.93 | 13.95 | 1,263,132 | -0.22(-1.57%) |
Aug 26, 2022 | 14.57 | 14.66 | 14.05 | 14.17 | 1,430,883 | -0.39(-2.66%) |
Aug 25, 2022 | 14.55 | 14.66 | 14.51 | 14.56 | 1,698,731 | +0.03(+0.20%) |
Aug 24, 2022 | 14.57 | 14.68 | 14.49 | 14.53 | 1,698,325 | -0.07(-0.47%) |
Aug 23, 2022 | 14.88 | 14.96 | 14.53 | 14.60 | 2,668,778 | -0.35(-2.34%) |
Aug 22, 2022 | 15.29 | 15.42 | 14.93 | 14.95 | 1,112,151 | -0.53(-3.45%) |
Aug 19, 2022 | 15.82 | 15.86 | 15.39 | 15.48 | 2,318,962 | -0.33(-2.09%) |
Aug 18, 2022 | 15.86 | 16.01 | 15.69 | 15.81 | 2,755,468 | -0.02(-0.12%) |
Aug 17, 2022 | 15.78 | 15.92 | 15.52 | 15.83 | 3,404,690 | -0.14(-0.85%) |
Aug 16, 2022 | 15.96 | 16.17 | 15.79 | 15.97 | 2,343,807 | -0.11(-0.66%) |
Aug 15, 2022 | 15.67 | 16.17 | 15.67 | 16.07 | 5,457,404 | +0.29(+1.84%) |
Aug 12, 2022 | 15.68 | 15.97 | 15.62 | 15.78 | 6,021,639 | +0.15(+0.93%) |
Aug 11, 2022 | 15.66 | 15.90 | 15.59 | 15.64 | 2,222,146 | +0.10(+0.62%) |
Aug 10, 2022 | 15.38 | 15.71 | 15.28 | 15.54 | 2,951,179 | +0.41(+2.69%) |
Aug 09, 2022 | 15.60 | 15.60 | 15.00 | 15.13 | 2,986,509 | -0.50(-3.23%) |
Aug 08, 2022 | 15.40 | 15.89 | 15.40 | 15.64 | 1,074,701 | +0.22(+1.45%) |
Aug 05, 2022 | 15.58 | 15.97 | 15.36 | 15.41 | 1,218,171 | -0.42(-2.64%) |
Aug 04, 2022 | 15.65 | 15.99 | 15.40 | 15.83 | 1,802,612 | +0.05(+0.31%) |
Aug 03, 2022 | 15.29 | 15.80 | 15.20 | 15.78 | 1,893,166 | +0.71(+4.70%) |
Aug 02, 2022 | 15.14 | 15.29 | 14.99 | 15.07 | 1,003,391 | -0.15(-0.96%) |