Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.02 | 11.49 | 10.86 | 11.15 | 2,582,940 | +0.25(+2.30%) |
Oct 28, 2022 | 11.45 | 11.57 | 10.60 | 10.90 | 3,260,567 | -0.77(-6.61%) |
Oct 27, 2022 | 11.56 | 12.18 | 11.16 | 11.67 | 2,109,204 | -0.55(-4.49%) |
Oct 26, 2022 | 12.66 | 12.71 | 12.05 | 12.22 | 3,014,653 | -0.31(-2.45%) |
Oct 25, 2022 | 12.24 | 12.68 | 12.13 | 12.53 | 1,093,285 | +0.22(+1.81%) |
Oct 24, 2022 | 12.65 | 12.66 | 12.23 | 12.31 | 1,016,177 | -0.32(-2.50%) |
Oct 21, 2022 | 12.03 | 12.69 | 12.03 | 12.62 | 1,925,181 | +0.70(+5.85%) |
Oct 20, 2022 | 11.88 | 12.27 | 11.78 | 11.92 | 2,050,611 | +0.15(+1.26%) |
Oct 19, 2022 | 12.15 | 12.27 | 11.69 | 11.78 | 875,738 | -0.45(-3.65%) |
Oct 18, 2022 | 12.18 | 12.40 | 12.09 | 12.22 | 1,251,107 | +0.34(+2.89%) |
Oct 17, 2022 | 12.04 | 12.28 | 11.78 | 11.88 | 1,056,299 | +0.13(+1.11%) |
Oct 14, 2022 | 12.05 | 12.17 | 11.67 | 11.75 | 1,201,299 | -0.12(-1.02%) |
Oct 13, 2022 | 10.96 | 11.98 | 10.87 | 11.87 | 1,555,510 | +0.86(+7.76%) |
Oct 12, 2022 | 10.97 | 11.12 | 10.73 | 11.01 | 1,170,638 | +0.05(+0.42%) |
Oct 11, 2022 | 11.35 | 11.35 | 10.78 | 10.97 | 1,539,718 | -0.48(-4.22%) |
Oct 10, 2022 | 11.38 | 11.62 | 11.37 | 11.45 | 877,887 | +0.18(+1.57%) |
Oct 07, 2022 | 11.50 | 11.63 | 11.24 | 11.27 | 1,104,487 | -0.37(-3.19%) |
Oct 06, 2022 | 12.03 | 12.25 | 11.58 | 11.65 | 1,648,285 | -0.52(-4.28%) |
Oct 05, 2022 | 11.94 | 12.28 | 11.92 | 12.17 | 1,712,040 | -0.01(-0.08%) |
Oct 04, 2022 | 12.04 | 12.36 | 12.01 | 12.18 | 1,978,126 | +0.33(+2.83%) |
Oct 03, 2022 | 11.50 | 11.99 | 11.18 | 11.84 | 1,833,586 | +0.46(+4.00%) |
Sep 30, 2022 | 10.99 | 11.54 | 10.92 | 11.39 | 2,255,773 | +0.38(+3.46%) |
Sep 29, 2022 | 10.54 | 11.05 | 10.37 | 11.00 | 2,301,684 | +0.27(+2.51%) |
Sep 28, 2022 | 10.56 | 10.87 | 10.40 | 10.73 | 1,538,727 | +0.32(+3.03%) |
Sep 27, 2022 | 10.62 | 10.81 | 10.36 | 10.42 | 1,013,216 | -0.07(-0.62%) |
Sep 26, 2022 | 10.45 | 10.78 | 10.35 | 10.48 | 2,165,375 | -0.20(-1.83%) |
Sep 23, 2022 | 10.66 | 10.78 | 10.40 | 10.68 | 1,805,587 | -0.11(-1.03%) |
Sep 22, 2022 | 11.07 | 11.10 | 10.75 | 10.79 | 2,444,293 | -0.20(-1.78%) |
Sep 21, 2022 | 11.61 | 11.65 | 10.99 | 10.99 | 2,106,480 | -0.56(-4.83%) |
Sep 20, 2022 | 11.94 | 11.98 | 11.35 | 11.54 | 2,118,944 | -0.72(-5.84%) |
Sep 19, 2022 | 11.92 | 12.32 | 11.80 | 12.26 | 2,329,230 | -0.46(-3.58%) |
Sep 16, 2022 | 12.46 | 12.72 | 12.10 | 12.71 | 2,671,353 | -0.06(-0.44%) |
Sep 15, 2022 | 12.43 | 12.88 | 12.43 | 12.77 | 1,455,844 | +0.32(+2.54%) |
Sep 14, 2022 | 13.08 | 13.10 | 12.27 | 12.45 | 2,454,526 | -0.70(-5.30%) |
Sep 13, 2022 | 13.35 | 13.49 | 13.09 | 13.15 | 1,639,807 | -0.66(-4.78%) |
Sep 12, 2022 | 13.66 | 13.97 | 13.58 | 13.81 | 1,070,507 | +0.22(+1.64%) |
Sep 09, 2022 | 13.41 | 13.63 | 13.41 | 13.59 | 1,160,741 | +0.43(+3.25%) |
Sep 08, 2022 | 13.08 | 13.20 | 12.81 | 13.16 | 869,134 | -0.15(-1.12%) |
Sep 07, 2022 | 12.77 | 13.34 | 12.76 | 13.31 | 997,430 | +0.42(+3.24%) |
Sep 06, 2022 | 13.39 | 13.58 | 12.89 | 12.89 | 1,433,908 | -0.37(-2.80%) |
Sep 02, 2022 | 13.74 | 13.74 | 13.14 | 13.26 | 753,458 | -0.20(-1.45%) |
Sep 01, 2022 | 13.42 | 13.50 | 13.25 | 13.46 | 970,975 | -0.14(-1.03%) |
Aug 31, 2022 | 14.08 | 14.15 | 13.54 | 13.60 | 838,049 | -0.43(-3.05%) |
Aug 30, 2022 | 14.09 | 14.14 | 13.74 | 14.02 | 748,963 | -0.05(-0.33%) |
Aug 29, 2022 | 14.05 | 14.28 | 13.95 | 14.07 | 587,555 | -0.22(-1.56%) |
Aug 26, 2022 | 14.92 | 15.06 | 14.22 | 14.29 | 591,741 | -0.53(-3.57%) |
Aug 25, 2022 | 14.38 | 14.83 | 14.33 | 14.82 | 695,352 | +0.62(+4.38%) |
Aug 24, 2022 | 14.34 | 14.49 | 14.13 | 14.20 | 533,065 | -0.18(-1.23%) |
Aug 23, 2022 | 13.99 | 14.45 | 13.94 | 14.38 | 707,757 | +0.42(+3.00%) |
Aug 22, 2022 | 13.91 | 14.16 | 13.78 | 13.96 | 1,078,762 | -0.20(-1.38%) |
Aug 19, 2022 | 15.17 | 15.23 | 14.04 | 14.15 | 1,626,381 | -1.14(-7.47%) |
Aug 18, 2022 | 14.82 | 15.38 | 14.77 | 15.30 | 906,014 | +0.54(+3.65%) |
Aug 17, 2022 | 15.01 | 15.01 | 14.60 | 14.76 | 915,483 | -0.51(-3.35%) |
Aug 16, 2022 | 14.86 | 15.29 | 14.68 | 15.27 | 1,155,677 | +0.29(+1.92%) |
Aug 15, 2022 | 14.62 | 15.00 | 14.38 | 14.98 | 989,420 | +0.06(+0.44%) |
Aug 12, 2022 | 14.68 | 14.94 | 14.47 | 14.92 | 1,139,980 | +0.26(+1.74%) |
Aug 11, 2022 | 14.32 | 14.85 | 14.32 | 14.66 | 899,442 | +0.53(+3.72%) |
Aug 10, 2022 | 14.17 | 14.37 | 14.08 | 14.14 | 947,052 | +0.40(+2.89%) |
Aug 09, 2022 | 14.10 | 14.10 | 13.63 | 13.74 | 939,043 | -0.35(-2.49%) |
Aug 08, 2022 | 14.50 | 14.68 | 14.09 | 14.09 | 854,488 | -0.18(-1.29%) |
Aug 05, 2022 | 14.06 | 14.43 | 14.00 | 14.27 | 1,150,279 | +0.15(+1.04%) |
Aug 04, 2022 | 14.55 | 14.57 | 14.11 | 14.13 | 873,720 | -0.34(-2.36%) |
Aug 03, 2022 | 14.39 | 14.54 | 14.15 | 14.47 | 798,295 | +0.16(+1.10%) |
Aug 02, 2022 | 14.45 | 14.62 | 14.22 | 14.31 | 1,178,415 | -0.09(-0.64%) |