Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.76 | 14.30 | 13.52 | 14.17 | 18,388 | +0.32(+2.29%) |
Oct 28, 2022 | 14.10 | 14.10 | 13.39 | 13.85 | 6,340 | -0.26(-1.85%) |
Oct 27, 2022 | 14.09 | 14.40 | 13.93 | 14.11 | 12,330 | +0.38(+2.77%) |
Oct 26, 2022 | 13.89 | 13.92 | 13.40 | 13.73 | 20,144 | -0.11(-0.78%) |
Oct 25, 2022 | 13.70 | 14.10 | 13.70 | 13.84 | 19,583 | -0.00(-0.03%) |
Oct 24, 2022 | 14.12 | 14.29 | 13.76 | 13.84 | 24,354 | -0.58(-4.03%) |
Oct 21, 2022 | 14.32 | 14.72 | 13.82 | 14.42 | 23,764 | -0.17(-1.17%) |
Oct 20, 2022 | 15.20 | 15.85 | 14.59 | 14.59 | 22,723 | -0.79(-5.11%) |
Oct 19, 2022 | 15.49 | 15.49 | 14.87 | 15.38 | 7,385 | -0.42(-2.66%) |
Oct 18, 2022 | 16.40 | 16.40 | 15.56 | 15.80 | 10,315 | -0.40(-2.49%) |
Oct 17, 2022 | 16.23 | 16.39 | 15.82 | 16.20 | 18,314 | +0.10(+0.61%) |
Oct 14, 2022 | 16.30 | 16.38 | 15.67 | 16.11 | 5,608 | -0.17(-1.05%) |
Oct 13, 2022 | 15.60 | 16.40 | 15.39 | 16.28 | 17,819 | +0.89(+5.76%) |
Oct 12, 2022 | 14.83 | 15.64 | 14.73 | 15.39 | 8,397 | +0.46(+3.06%) |
Oct 11, 2022 | 15.35 | 15.37 | 14.32 | 14.93 | 19,037 | -0.66(-4.25%) |
Oct 10, 2022 | 15.88 | 15.88 | 14.62 | 15.60 | 40,831 | -0.29(-1.80%) |
Oct 07, 2022 | 15.61 | 16.91 | 15.33 | 15.88 | 81,553 | +0.57(+3.74%) |
Oct 06, 2022 | 13.78 | 15.40 | 13.52 | 15.31 | 44,772 | +1.88(+14.00%) |
Oct 05, 2022 | 13.93 | 14.28 | 12.74 | 13.43 | 46,227 | +0.57(+4.46%) |
Oct 04, 2022 | 12.35 | 14.14 | 11.91 | 12.86 | 24,134 | +0.35(+2.79%) |
Oct 03, 2022 | 12.09 | 13.06 | 11.59 | 12.51 | 20,150 | +1.21(+10.70%) |
Sep 30, 2022 | 11.10 | 11.93 | 11.09 | 11.30 | 25,170 | -0.30(-2.55%) |
Sep 29, 2022 | 12.38 | 12.56 | 11.58 | 11.59 | 9,690 | -0.73(-5.91%) |
Sep 28, 2022 | 11.88 | 12.74 | 11.49 | 12.32 | 37,177 | +0.46(+3.87%) |
Sep 27, 2022 | 11.37 | 12.32 | 11.37 | 11.86 | 16,874 | +0.52(+4.58%) |
Sep 26, 2022 | 11.16 | 11.62 | 10.96 | 11.34 | 19,554 | -0.10(-0.84%) |
Sep 23, 2022 | 12.60 | 12.79 | 11.44 | 11.44 | 42,186 | -1.64(-12.55%) |
Sep 22, 2022 | 13.05 | 13.22 | 12.98 | 13.08 | 10,692 | +0.07(+0.53%) |
Sep 21, 2022 | 14.11 | 14.11 | 12.98 | 13.01 | 10,421 | -0.23(-1.73%) |
Sep 20, 2022 | 13.93 | 14.00 | 12.81 | 13.24 | 21,209 | -0.38(-2.79%) |
Sep 19, 2022 | 13.70 | 14.46 | 13.25 | 13.62 | 26,339 | -0.93(-6.37%) |
Sep 16, 2022 | 15.02 | 15.49 | 14.23 | 14.55 | 13,374 | -0.60(-3.96%) |
Sep 15, 2022 | 15.02 | 15.67 | 15.02 | 15.15 | 19,710 | -0.22(-1.44%) |
Sep 14, 2022 | 14.66 | 16.28 | 14.66 | 15.37 | 50,300 | +0.91(+6.29%) |
Sep 13, 2022 | 14.44 | 15.06 | 14.41 | 14.46 | 21,793 | -0.11(-0.79%) |
Sep 12, 2022 | 14.57 | 15.17 | 13.77 | 14.57 | 22,527 | +0.28(+1.98%) |
Sep 09, 2022 | 13.97 | 14.50 | 13.79 | 14.29 | 6,824 | +0.60(+4.38%) |
Sep 08, 2022 | 13.81 | 14.27 | 13.39 | 13.69 | 12,403 | -0.09(-0.64%) |
Sep 07, 2022 | 13.40 | 14.19 | 13.40 | 13.78 | 13,282 | -0.14(-1.02%) |
Sep 06, 2022 | 14.42 | 14.71 | 13.67 | 13.92 | 18,886 | -0.12(-0.88%) |
Sep 02, 2022 | 14.23 | 14.54 | 13.71 | 14.04 | 28,832 | +0.21(+1.53%) |
Sep 01, 2022 | 14.84 | 14.89 | 13.08 | 13.83 | 58,345 | -0.80(-5.49%) |
Aug 31, 2022 | 14.43 | 15.29 | 14.41 | 14.64 | 27,540 | +0.23(+1.59%) |
Aug 30, 2022 | 15.30 | 15.32 | 13.06 | 14.41 | 67,024 | -0.98(-6.35%) |
Aug 29, 2022 | 15.63 | 16.33 | 14.89 | 15.38 | 73,775 | +0.01(+0.06%) |
Aug 26, 2022 | 15.64 | 15.64 | 15.20 | 15.38 | 33,643 | -0.26(-1.67%) |
Aug 25, 2022 | 15.51 | 15.64 | 14.81 | 15.64 | 44,054 | +0.20(+1.29%) |
Aug 24, 2022 | 15.01 | 15.87 | 14.79 | 15.44 | 71,720 | +0.56(+3.74%) |
Aug 23, 2022 | 14.77 | 15.61 | 14.35 | 14.88 | 63,594 | +0.55(+3.82%) |
Aug 22, 2022 | 13.81 | 14.49 | 13.25 | 14.33 | 53,953 | +1.75(+13.87%) |
Aug 19, 2022 | 12.33 | 13.64 | 12.33 | 12.59 | 29,815 | +0.10(+0.76%) |
Aug 18, 2022 | 12.14 | 12.88 | 11.93 | 12.49 | 43,708 | +0.84(+7.23%) |
Aug 17, 2022 | 11.18 | 11.86 | 10.92 | 11.65 | 32,042 | +0.62(+5.59%) |
Aug 16, 2022 | 11.09 | 11.21 | 10.81 | 11.03 | 11,854 | +0.00(+0.00%) |
Aug 15, 2022 | 10.43 | 11.17 | 10.43 | 11.03 | 15,714 | +0.00(+0.00%) |
Aug 12, 2022 | 10.95 | 11.17 | 10.79 | 11.03 | 11,398 | -0.14(-1.24%) |
Aug 11, 2022 | 10.29 | 11.17 | 10.29 | 11.17 | 15,459 | +0.53(+4.98%) |
Aug 10, 2022 | 10.14 | 10.85 | 10.02 | 10.64 | 23,295 | +0.65(+6.52%) |
Aug 09, 2022 | 10.42 | 10.85 | 9.989 | 9.989 | 18,497 | -0.52(-4.96%) |
Aug 08, 2022 | 10.09 | 11.03 | 10.09 | 10.51 | 14,167 | +0.14(+1.32%) |
Aug 05, 2022 | 10.82 | 10.86 | 10.34 | 10.37 | 16,373 | -0.09(-0.90%) |
Aug 04, 2022 | 10.85 | 10.85 | 10.26 | 10.47 | 5,117 | -0.24(-2.27%) |
Aug 03, 2022 | 11.17 | 11.17 | 10.42 | 10.71 | 16,443 | +0.13(+1.23%) |
Aug 02, 2022 | 10.25 | 10.91 | 10.25 | 10.58 | 18,267 | +0.11(+1.08%) |