Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.95 | 13.02 | 12.88 | 12.94 | 114,430 | -0.03(-0.26%) |
Oct 28, 2022 | 12.63 | 12.98 | 12.63 | 12.97 | 109,150 | +0.37(+2.93%) |
Oct 27, 2022 | 12.66 | 12.84 | 12.57 | 12.60 | 183,623 | +0.08(+0.67%) |
Oct 26, 2022 | 12.45 | 12.69 | 12.45 | 12.52 | 84,563 | +0.05(+0.40%) |
Oct 25, 2022 | 12.00 | 12.49 | 11.99 | 12.47 | 105,068 | +0.46(+3.84%) |
Oct 24, 2022 | 12.02 | 12.07 | 11.87 | 12.00 | 110,489 | +0.06(+0.50%) |
Oct 21, 2022 | 11.82 | 11.96 | 11.70 | 11.95 | 91,007 | +0.14(+1.15%) |
Oct 20, 2022 | 11.97 | 12.02 | 11.76 | 11.81 | 94,818 | -0.13(-1.07%) |
Oct 19, 2022 | 12.03 | 12.03 | 11.85 | 11.94 | 169,296 | -0.15(-1.24%) |
Oct 18, 2022 | 12.15 | 12.29 | 12.01 | 12.09 | 246,973 | +0.12(+0.97%) |
Oct 17, 2022 | 11.96 | 12.08 | 11.90 | 11.97 | 73,830 | +0.20(+1.69%) |
Oct 14, 2022 | 12.06 | 12.15 | 11.76 | 11.77 | 66,581 | -0.18(-1.53%) |
Oct 13, 2022 | 11.52 | 12.00 | 11.39 | 11.95 | 75,830 | +0.26(+2.20%) |
Oct 12, 2022 | 11.68 | 11.75 | 11.50 | 11.70 | 62,648 | +0.02(+0.14%) |
Oct 11, 2022 | 11.38 | 11.78 | 11.27 | 11.68 | 99,332 | +0.28(+2.48%) |
Oct 10, 2022 | 11.66 | 11.72 | 11.39 | 11.40 | 81,964 | -0.22(-1.93%) |
Oct 07, 2022 | 11.78 | 11.82 | 11.56 | 11.62 | 95,602 | -0.23(-1.96%) |
Oct 06, 2022 | 12.13 | 12.18 | 11.84 | 11.85 | 156,550 | -0.27(-2.26%) |
Oct 05, 2022 | 12.26 | 12.27 | 11.85 | 12.13 | 242,310 | -0.28(-2.28%) |
Oct 04, 2022 | 11.85 | 12.41 | 11.85 | 12.41 | 610,115 | +0.74(+6.37%) |
Oct 03, 2022 | 11.65 | 11.74 | 11.33 | 11.67 | 2,058,271 | +0.15(+1.33%) |
Sep 30, 2022 | 11.62 | 11.82 | 11.51 | 11.51 | 129,577 | -0.03(-0.29%) |
Sep 29, 2022 | 12.08 | 12.08 | 11.45 | 11.55 | 192,386 | -0.61(-5.05%) |
Sep 28, 2022 | 12.00 | 12.22 | 11.96 | 12.16 | 88,080 | +0.23(+1.95%) |
Sep 27, 2022 | 12.21 | 12.32 | 11.82 | 11.93 | 127,922 | -0.15(-1.24%) |
Sep 26, 2022 | 12.62 | 12.72 | 12.04 | 12.08 | 306,213 | -0.66(-5.15%) |
Sep 23, 2022 | 12.97 | 13.03 | 12.56 | 12.73 | 245,262 | -0.39(-2.97%) |
Sep 22, 2022 | 13.54 | 13.54 | 13.12 | 13.12 | 99,657 | -0.41(-3.01%) |
Sep 21, 2022 | 13.67 | 13.78 | 13.53 | 13.53 | 66,854 | -0.11(-0.79%) |
Sep 20, 2022 | 13.76 | 13.76 | 13.58 | 13.64 | 79,112 | -0.16(-1.14%) |
Sep 19, 2022 | 13.64 | 13.86 | 13.63 | 13.80 | 64,391 | +0.02(+0.18%) |
Sep 16, 2022 | 13.76 | 13.77 | 13.61 | 13.77 | 114,879 | -0.04(-0.30%) |
Sep 15, 2022 | 13.94 | 14.07 | 13.81 | 13.81 | 155,504 | -0.09(-0.65%) |
Sep 14, 2022 | 13.99 | 13.99 | 13.83 | 13.90 | 79,400 | -0.02(-0.12%) |
Sep 13, 2022 | 14.16 | 14.16 | 13.86 | 13.92 | 236,374 | -0.41(-2.87%) |
Sep 12, 2022 | 14.37 | 14.42 | 14.30 | 14.33 | 283,316 | +0.04(+0.29%) |
Sep 09, 2022 | 14.16 | 14.30 | 14.16 | 14.29 | 102,840 | +0.23(+1.64%) |
Sep 08, 2022 | 13.90 | 14.07 | 13.81 | 14.06 | 90,938 | +0.10(+0.71%) |
Sep 07, 2022 | 13.77 | 13.96 | 13.74 | 13.96 | 47,623 | +0.17(+1.25%) |
Sep 06, 2022 | 13.97 | 14.01 | 13.73 | 13.79 | 114,821 | -0.16(-1.12%) |
Sep 02, 2022 | 14.08 | 14.18 | 13.91 | 13.95 | 56,274 | +0.00(+0.00%) |
Sep 01, 2022 | 14.13 | 14.13 | 13.81 | 13.95 | 82,814 | -0.21(-1.51%) |
Aug 31, 2022 | 14.24 | 14.32 | 14.13 | 14.16 | 166,499 | -0.02(-0.12%) |
Aug 30, 2022 | 14.46 | 14.47 | 14.17 | 14.18 | 144,097 | -0.26(-1.77%) |
Aug 29, 2022 | 14.46 | 14.51 | 14.40 | 14.43 | 115,258 | -0.12(-0.79%) |
Aug 26, 2022 | 14.80 | 14.81 | 14.54 | 14.55 | 102,795 | -0.23(-1.56%) |
Aug 25, 2022 | 14.66 | 14.80 | 14.65 | 14.78 | 109,487 | +0.16(+1.07%) |
Aug 24, 2022 | 14.57 | 14.65 | 14.55 | 14.62 | 86,643 | +0.04(+0.28%) |
Aug 23, 2022 | 14.51 | 14.62 | 14.51 | 14.58 | 61,147 | +0.11(+0.74%) |
Aug 22, 2022 | 14.66 | 14.66 | 14.46 | 14.47 | 103,443 | -0.31(-2.13%) |
Aug 19, 2022 | 14.89 | 14.89 | 14.77 | 14.79 | 109,771 | -0.20(-1.36%) |
Aug 18, 2022 | 14.94 | 15.02 | 14.92 | 14.99 | 47,591 | +0.04(+0.27%) |
Aug 17, 2022 | 15.04 | 15.04 | 14.84 | 14.95 | 85,001 | -0.20(-1.29%) |
Aug 16, 2022 | 15.07 | 15.16 | 15.01 | 15.15 | 96,700 | +0.09(+0.60%) |
Aug 15, 2022 | 15.03 | 15.06 | 14.95 | 15.06 | 110,204 | +0.01(+0.05%) |
Aug 12, 2022 | 14.95 | 15.07 | 14.93 | 15.05 | 81,998 | +0.14(+0.93%) |
Aug 11, 2022 | 14.87 | 14.95 | 14.85 | 14.91 | 118,799 | +0.11(+0.77%) |
Aug 10, 2022 | 14.76 | 14.84 | 14.65 | 14.80 | 96,859 | +0.21(+1.46%) |
Aug 09, 2022 | 14.71 | 14.71 | 14.53 | 14.58 | 86,096 | -0.18(-1.22%) |
Aug 08, 2022 | 14.68 | 14.83 | 14.68 | 14.76 | 69,930 | +0.17(+1.18%) |
Aug 05, 2022 | 14.55 | 14.62 | 14.51 | 14.59 | 54,166 | +0.05(+0.34%) |
Aug 04, 2022 | 14.67 | 14.67 | 14.54 | 14.54 | 83,149 | -0.10(-0.67%) |
Aug 03, 2022 | 14.62 | 14.69 | 14.58 | 14.64 | 57,951 | +0.10(+0.67%) |
Aug 02, 2022 | 14.74 | 14.74 | 14.53 | 14.54 | 95,865 | -0.23(-1.55%) |