Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.20 | 14.31 | 14.04 | 14.13 | 448,084 | -0.05(-0.35%) |
Oct 28, 2022 | 14.07 | 14.33 | 14.00 | 14.18 | 731,574 | +0.20(+1.41%) |
Oct 27, 2022 | 14.07 | 14.21 | 13.92 | 13.98 | 561,937 | +0.05(+0.35%) |
Oct 26, 2022 | 14.27 | 14.39 | 13.90 | 13.93 | 720,540 | -0.20(-1.39%) |
Oct 25, 2022 | 13.99 | 14.29 | 13.90 | 14.13 | 571,450 | +0.14(+1.02%) |
Oct 24, 2022 | 13.70 | 14.04 | 13.58 | 13.99 | 663,702 | +0.23(+1.64%) |
Oct 21, 2022 | 13.47 | 13.82 | 13.36 | 13.76 | 755,824 | +0.31(+2.34%) |
Oct 20, 2022 | 13.03 | 13.52 | 13.03 | 13.45 | 961,156 | +0.29(+2.24%) |
Oct 19, 2022 | 12.87 | 13.19 | 12.80 | 13.15 | 816,092 | +0.19(+1.44%) |
Oct 18, 2022 | 12.85 | 13.78 | 12.72 | 12.97 | 5,361,165 | +0.27(+2.09%) |
Oct 17, 2022 | 12.81 | 12.91 | 12.64 | 12.70 | 592,020 | +0.09(+0.70%) |
Oct 14, 2022 | 12.80 | 12.86 | 12.57 | 12.61 | 410,994 | -0.15(-1.16%) |
Oct 13, 2022 | 12.32 | 12.82 | 12.19 | 12.76 | 820,154 | +0.23(+1.80%) |
Oct 12, 2022 | 12.36 | 12.58 | 12.27 | 12.53 | 645,105 | +0.17(+1.35%) |
Oct 11, 2022 | 12.31 | 12.59 | 12.00 | 12.37 | 1,062,169 | +0.00(+0.00%) |
Oct 10, 2022 | 12.55 | 12.77 | 12.30 | 12.37 | 1,108,463 | -0.21(-1.64%) |
Oct 07, 2022 | 12.38 | 12.65 | 12.15 | 12.57 | 1,163,948 | +0.06(+0.47%) |
Oct 06, 2022 | 12.14 | 12.78 | 12.13 | 12.52 | 1,600,440 | +0.46(+3.83%) |
Oct 05, 2022 | 11.53 | 12.08 | 11.47 | 12.05 | 746,045 | +0.39(+3.37%) |
Oct 04, 2022 | 11.89 | 12.25 | 11.59 | 11.66 | 1,374,889 | -0.14(-1.17%) |
Oct 03, 2022 | 11.41 | 11.83 | 11.33 | 11.80 | 774,090 | +0.47(+4.16%) |
Sep 30, 2022 | 11.22 | 11.60 | 11.17 | 11.33 | 773,785 | +0.07(+0.61%) |
Sep 29, 2022 | 11.41 | 11.54 | 11.15 | 11.26 | 687,575 | -0.29(-2.55%) |
Sep 28, 2022 | 11.27 | 11.64 | 11.16 | 11.55 | 754,735 | +0.28(+2.53%) |
Sep 27, 2022 | 11.32 | 11.46 | 11.05 | 11.27 | 952,520 | +0.09(+0.79%) |
Sep 26, 2022 | 11.45 | 11.68 | 11.16 | 11.18 | 909,364 | -0.28(-2.49%) |
Sep 23, 2022 | 11.72 | 11.85 | 11.26 | 11.46 | 903,048 | -0.44(-3.71%) |
Sep 22, 2022 | 11.92 | 12.10 | 11.75 | 11.91 | 1,205,656 | -0.08(-0.66%) |
Sep 21, 2022 | 12.06 | 12.26 | 11.97 | 11.98 | 723,946 | -0.07(-0.57%) |
Sep 20, 2022 | 12.07 | 12.39 | 11.93 | 12.05 | 1,087,657 | -0.19(-1.53%) |
Sep 19, 2022 | 11.88 | 12.26 | 11.86 | 12.24 | 989,342 | +0.26(+2.13%) |
Sep 16, 2022 | 11.92 | 12.23 | 11.87 | 11.98 | 3,686,471 | -0.09(-0.73%) |
Sep 15, 2022 | 11.88 | 12.17 | 11.83 | 12.07 | 847,172 | +0.16(+1.32%) |
Sep 14, 2022 | 11.98 | 12.04 | 11.76 | 11.92 | 804,826 | +0.09(+0.75%) |
Sep 13, 2022 | 11.95 | 12.04 | 11.75 | 11.83 | 1,129,441 | -0.42(-3.45%) |
Sep 12, 2022 | 12.28 | 12.50 | 12.21 | 12.25 | 785,600 | +0.02(+0.16%) |
Sep 09, 2022 | 12.15 | 12.30 | 12.14 | 12.23 | 874,453 | +0.11(+0.89%) |
Sep 08, 2022 | 11.71 | 12.12 | 11.69 | 12.12 | 872,242 | +0.28(+2.32%) |
Sep 07, 2022 | 11.70 | 12.01 | 11.69 | 11.85 | 1,459,848 | +0.12(+1.01%) |
Sep 06, 2022 | 11.46 | 11.99 | 11.46 | 11.73 | 1,097,151 | +0.24(+2.05%) |
Sep 02, 2022 | 11.60 | 11.68 | 11.41 | 11.49 | 718,024 | -0.02(-0.17%) |
Sep 01, 2022 | 11.40 | 11.54 | 11.25 | 11.51 | 837,429 | -0.03(-0.26%) |
Aug 31, 2022 | 11.49 | 11.72 | 11.39 | 11.54 | 1,112,783 | +0.15(+1.29%) |
Aug 30, 2022 | 11.63 | 11.73 | 11.13 | 11.40 | 1,440,813 | -0.20(-1.70%) |
Aug 29, 2022 | 11.64 | 11.79 | 11.57 | 11.59 | 914,458 | -0.14(-1.17%) |
Aug 26, 2022 | 12.02 | 12.13 | 11.71 | 11.73 | 863,504 | -0.29(-2.45%) |
Aug 25, 2022 | 11.77 | 12.04 | 11.77 | 12.02 | 801,742 | +0.27(+2.34%) |
Aug 24, 2022 | 11.91 | 12.04 | 11.74 | 11.75 | 988,009 | -0.17(-1.40%) |
Aug 23, 2022 | 11.97 | 12.04 | 11.80 | 11.92 | 1,466,806 | +0.24(+2.02%) |
Aug 22, 2022 | 11.87 | 11.93 | 11.65 | 11.68 | 1,507,064 | -0.29(-2.46%) |
Aug 19, 2022 | 11.99 | 12.35 | 11.80 | 11.97 | 1,854,947 | -0.30(-2.48%) |
Aug 18, 2022 | 12.42 | 12.57 | 12.19 | 12.28 | 1,657,952 | -0.26(-2.04%) |
Aug 17, 2022 | 12.98 | 13.27 | 12.14 | 12.53 | 5,808,395 | -1.73(-12.12%) |
Aug 16, 2022 | 14.22 | 14.35 | 13.62 | 14.26 | 1,541,915 | -0.13(-0.89%) |
Aug 15, 2022 | 14.49 | 15.37 | 14.21 | 14.39 | 2,578,864 | -0.14(-0.95%) |
Aug 12, 2022 | 14.30 | 14.56 | 14.20 | 14.53 | 802,004 | +0.30(+2.14%) |
Aug 11, 2022 | 14.37 | 14.43 | 14.18 | 14.22 | 474,908 | -0.02(-0.14%) |
Aug 10, 2022 | 14.43 | 14.44 | 14.21 | 14.24 | 340,745 | +0.03(+0.21%) |
Aug 09, 2022 | 14.23 | 14.44 | 14.11 | 14.21 | 443,952 | -0.05(-0.34%) |
Aug 08, 2022 | 14.16 | 14.61 | 14.13 | 14.26 | 1,953,761 | +0.17(+1.18%) |
Aug 05, 2022 | 14.17 | 14.23 | 13.99 | 14.10 | 502,116 | -0.12(-0.83%) |
Aug 04, 2022 | 14.23 | 14.43 | 14.04 | 14.21 | 716,573 | -0.03(-0.21%) |
Aug 03, 2022 | 14.24 | 14.33 | 14.06 | 14.24 | 666,148 | +0.06(+0.42%) |
Aug 02, 2022 | 14.11 | 14.27 | 13.95 | 14.19 | 392,839 | +0.06(+0.42%) |