Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.01 | 11.21 | 10.93 | 11.08 | 670,673 | -0.01(-0.09%) |
Oct 28, 2022 | 10.75 | 11.14 | 10.51 | 11.09 | 820,195 | +0.37(+3.45%) |
Oct 27, 2022 | 10.60 | 10.91 | 10.60 | 10.72 | 561,487 | +0.23(+2.19%) |
Oct 26, 2022 | 10.55 | 10.78 | 10.45 | 10.49 | 897,569 | +0.02(+0.19%) |
Oct 25, 2022 | 10.46 | 10.83 | 10.32 | 10.47 | 1,197,625 | +0.05(+0.48%) |
Oct 24, 2022 | 10.35 | 10.57 | 10.22 | 10.42 | 700,896 | +0.19(+1.86%) |
Oct 21, 2022 | 10.09 | 10.30 | 9.940 | 10.23 | 715,504 | +0.17(+1.69%) |
Oct 20, 2022 | 10.08 | 10.26 | 10.00 | 10.06 | 572,237 | +0.02(+0.20%) |
Oct 19, 2022 | 9.960 | 10.25 | 9.860 | 10.04 | 872,689 | -0.08(-0.79%) |
Oct 18, 2022 | 10.24 | 10.40 | 10.02 | 10.12 | 965,025 | +0.14(+1.40%) |
Oct 17, 2022 | 9.670 | 10.08 | 9.630 | 9.980 | 1,007,677 | +0.62(+6.62%) |
Oct 14, 2022 | 9.830 | 9.930 | 9.230 | 9.360 | 781,136 | -0.39(-4.00%) |
Oct 13, 2022 | 9.080 | 9.810 | 9.060 | 9.750 | 1,050,643 | +0.44(+4.73%) |
Oct 12, 2022 | 9.570 | 9.570 | 9.230 | 9.310 | 817,477 | -0.32(-3.32%) |
Oct 11, 2022 | 9.780 | 9.935 | 9.480 | 9.630 | 807,976 | -0.20(-2.03%) |
Oct 10, 2022 | 10.04 | 10.21 | 9.820 | 9.830 | 813,753 | -0.15(-1.50%) |
Oct 07, 2022 | 10.03 | 10.06 | 9.840 | 9.980 | 624,859 | -0.20(-1.96%) |
Oct 06, 2022 | 10.48 | 10.55 | 10.15 | 10.18 | 700,468 | -0.39(-3.69%) |
Oct 05, 2022 | 10.63 | 10.71 | 10.30 | 10.57 | 1,108,940 | -0.24(-2.22%) |
Oct 04, 2022 | 10.71 | 10.88 | 10.68 | 10.81 | 1,067,384 | +0.37(+3.54%) |
Oct 03, 2022 | 10.29 | 10.59 | 10.20 | 10.44 | 929,610 | +0.28(+2.76%) |
Sep 30, 2022 | 10.39 | 10.52 | 10.13 | 10.16 | 759,138 | -0.23(-2.21%) |
Sep 29, 2022 | 10.73 | 10.76 | 10.20 | 10.39 | 707,436 | -0.52(-4.77%) |
Sep 28, 2022 | 10.51 | 10.97 | 10.20 | 10.91 | 750,297 | +0.41(+3.90%) |
Sep 27, 2022 | 10.85 | 10.99 | 10.44 | 10.50 | 595,697 | -0.27(-2.51%) |
Sep 26, 2022 | 11.12 | 11.31 | 10.76 | 10.77 | 723,818 | -0.48(-4.27%) |
Sep 23, 2022 | 11.87 | 11.87 | 11.13 | 11.25 | 995,638 | -0.86(-7.10%) |
Sep 22, 2022 | 12.02 | 12.16 | 11.73 | 12.11 | 719,159 | +0.04(+0.33%) |
Sep 21, 2022 | 12.10 | 12.45 | 12.00 | 12.07 | 735,741 | +0.17(+1.43%) |
Sep 20, 2022 | 11.91 | 11.97 | 11.76 | 11.90 | 521,283 | -0.18(-1.49%) |
Sep 19, 2022 | 12.09 | 12.39 | 11.85 | 12.08 | 667,372 | -0.05(-0.41%) |
Sep 16, 2022 | 11.83 | 12.24 | 11.69 | 12.13 | 2,281,845 | +0.07(+0.58%) |
Sep 15, 2022 | 12.17 | 12.30 | 11.98 | 12.06 | 680,295 | -0.16(-1.31%) |
Sep 14, 2022 | 12.06 | 12.28 | 11.83 | 12.22 | 700,131 | +0.12(+0.99%) |
Sep 13, 2022 | 12.41 | 12.41 | 12.04 | 12.10 | 683,513 | -0.69(-5.39%) |
Sep 12, 2022 | 12.65 | 12.80 | 12.47 | 12.79 | 731,241 | +0.18(+1.43%) |
Sep 09, 2022 | 12.15 | 12.66 | 12.13 | 12.61 | 591,943 | +0.51(+4.21%) |
Sep 08, 2022 | 11.96 | 12.16 | 11.83 | 12.10 | 654,095 | +0.06(+0.50%) |
Sep 07, 2022 | 11.76 | 12.12 | 11.73 | 12.04 | 1,227,101 | +0.16(+1.35%) |
Sep 06, 2022 | 12.10 | 12.10 | 11.81 | 11.88 | 612,432 | -0.24(-1.98%) |
Sep 02, 2022 | 12.41 | 12.48 | 12.00 | 12.12 | 719,448 | -0.17(-1.38%) |
Sep 01, 2022 | 12.42 | 12.42 | 11.74 | 12.29 | 1,347,543 | -0.25(-1.99%) |
Aug 31, 2022 | 12.78 | 12.87 | 12.53 | 12.54 | 605,605 | -0.21(-1.65%) |
Aug 30, 2022 | 13.00 | 13.10 | 12.61 | 12.75 | 753,575 | -0.16(-1.24%) |
Aug 29, 2022 | 13.13 | 13.18 | 12.86 | 12.91 | 804,306 | -0.39(-2.93%) |
Aug 26, 2022 | 14.17 | 14.19 | 13.21 | 13.30 | 1,169,098 | -0.83(-5.87%) |
Aug 25, 2022 | 14.08 | 14.18 | 13.39 | 14.13 | 1,568,894 | +0.13(+0.93%) |
Aug 24, 2022 | 14.11 | 14.44 | 13.98 | 14.00 | 759,337 | -0.04(-0.28%) |
Aug 23, 2022 | 14.13 | 14.33 | 13.88 | 14.04 | 455,956 | -0.13(-0.92%) |
Aug 22, 2022 | 14.51 | 14.57 | 14.10 | 14.17 | 506,200 | -0.58(-3.93%) |
Aug 19, 2022 | 15.18 | 15.18 | 14.69 | 14.75 | 486,247 | -0.64(-4.16%) |
Aug 18, 2022 | 15.25 | 15.41 | 15.07 | 15.39 | 475,634 | +0.10(+0.65%) |
Aug 17, 2022 | 15.69 | 15.71 | 15.29 | 15.29 | 622,466 | -0.66(-4.14%) |
Aug 16, 2022 | 15.87 | 16.23 | 15.87 | 15.95 | 704,485 | -0.06(-0.37%) |
Aug 15, 2022 | 15.45 | 16.02 | 15.45 | 16.01 | 648,262 | +0.43(+2.76%) |
Aug 12, 2022 | 15.15 | 15.61 | 15.09 | 15.58 | 686,922 | +0.46(+3.04%) |
Aug 11, 2022 | 15.34 | 15.44 | 15.10 | 15.12 | 843,816 | +0.02(+0.13%) |
Aug 10, 2022 | 14.79 | 15.26 | 14.75 | 15.10 | 588,648 | +0.58(+3.99%) |
Aug 09, 2022 | 14.86 | 14.89 | 14.40 | 14.52 | 580,801 | -0.48(-3.20%) |
Aug 08, 2022 | 14.90 | 15.09 | 14.78 | 15.00 | 863,480 | +0.11(+0.74%) |
Aug 05, 2022 | 15.00 | 15.24 | 14.62 | 14.89 | 1,018,169 | -0.16(-1.06%) |
Aug 04, 2022 | 15.41 | 15.41 | 14.81 | 15.05 | 836,276 | -0.22(-1.44%) |
Aug 03, 2022 | 15.48 | 15.56 | 14.85 | 15.27 | 1,341,233 | -0.02(-0.13%) |
Aug 02, 2022 | 15.05 | 15.80 | 15.05 | 15.29 | 741,082 | +0.23(+1.53%) |