Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.72 | 14.26 | 13.49 | 14.13 | 18,436 | +0.32(+2.29%) |
Oct 28, 2022 | 14.06 | 14.06 | 13.36 | 13.81 | 6,357 | -0.26(-1.85%) |
Oct 27, 2022 | 14.05 | 14.37 | 13.89 | 14.07 | 12,362 | +0.38(+2.77%) |
Oct 26, 2022 | 13.85 | 13.88 | 13.37 | 13.69 | 20,196 | -0.11(-0.78%) |
Oct 25, 2022 | 13.66 | 14.06 | 13.66 | 13.80 | 19,634 | -0.00(-0.03%) |
Oct 24, 2022 | 14.08 | 14.25 | 13.73 | 13.80 | 24,417 | -0.58(-4.03%) |
Oct 21, 2022 | 14.29 | 14.68 | 13.79 | 14.38 | 23,826 | -0.17(-1.17%) |
Oct 20, 2022 | 15.16 | 15.81 | 14.56 | 14.56 | 22,782 | -0.78(-5.12%) |
Oct 19, 2022 | 15.45 | 15.45 | 14.83 | 15.34 | 7,404 | -0.42(-2.66%) |
Oct 18, 2022 | 16.36 | 16.36 | 15.52 | 15.76 | 10,342 | -0.40(-2.49%) |
Oct 17, 2022 | 16.19 | 16.35 | 15.78 | 16.16 | 18,362 | +0.10(+0.61%) |
Oct 14, 2022 | 16.26 | 16.34 | 15.63 | 16.06 | 5,623 | -0.17(-1.04%) |
Oct 13, 2022 | 15.55 | 16.36 | 15.35 | 16.23 | 17,866 | +0.88(+5.76%) |
Oct 12, 2022 | 14.80 | 15.60 | 14.69 | 15.35 | 8,419 | +0.46(+3.06%) |
Oct 11, 2022 | 15.31 | 15.33 | 14.29 | 14.89 | 19,086 | -0.66(-4.25%) |
Oct 10, 2022 | 15.84 | 15.84 | 14.58 | 15.55 | 40,937 | -0.29(-1.80%) |
Oct 07, 2022 | 15.57 | 16.87 | 15.29 | 15.84 | 81,766 | +0.57(+3.74%) |
Oct 06, 2022 | 13.74 | 15.36 | 13.48 | 15.27 | 44,889 | +1.88(+14.00%) |
Oct 05, 2022 | 13.89 | 14.24 | 12.71 | 13.39 | 46,347 | +0.57(+4.46%) |
Oct 04, 2022 | 12.32 | 14.11 | 11.88 | 12.82 | 24,196 | +0.35(+2.79%) |
Oct 03, 2022 | 12.05 | 13.03 | 11.56 | 12.47 | 20,203 | +1.21(+10.70%) |
Sep 30, 2022 | 11.07 | 11.90 | 11.06 | 11.27 | 25,236 | -0.29(-2.55%) |
Sep 29, 2022 | 12.35 | 12.53 | 11.55 | 11.56 | 9,715 | -0.73(-5.91%) |
Sep 28, 2022 | 11.85 | 12.70 | 11.46 | 12.29 | 37,274 | +0.46(+3.87%) |
Sep 27, 2022 | 11.34 | 12.29 | 11.34 | 11.83 | 16,918 | +0.52(+4.59%) |
Sep 26, 2022 | 11.13 | 11.59 | 10.93 | 11.31 | 19,605 | -0.10(-0.84%) |
Sep 23, 2022 | 12.57 | 12.76 | 11.41 | 11.41 | 42,296 | -1.64(-12.55%) |
Sep 22, 2022 | 13.02 | 13.19 | 12.95 | 13.05 | 10,719 | +0.07(+0.53%) |
Sep 21, 2022 | 14.08 | 14.08 | 12.95 | 12.98 | 10,448 | -0.23(-1.73%) |
Sep 20, 2022 | 13.89 | 13.96 | 12.77 | 13.21 | 21,265 | -0.38(-2.79%) |
Sep 19, 2022 | 13.66 | 14.42 | 13.21 | 13.58 | 26,408 | -0.93(-6.38%) |
Sep 16, 2022 | 14.99 | 15.45 | 14.20 | 14.51 | 13,408 | -0.60(-3.96%) |
Sep 15, 2022 | 14.98 | 15.63 | 14.98 | 15.11 | 19,762 | -0.22(-1.44%) |
Sep 14, 2022 | 14.62 | 16.23 | 14.62 | 15.33 | 50,431 | +0.91(+6.29%) |
Sep 13, 2022 | 14.40 | 15.02 | 14.38 | 14.42 | 21,850 | -0.11(-0.79%) |
Sep 12, 2022 | 14.53 | 15.14 | 13.73 | 14.54 | 22,586 | +0.28(+1.98%) |
Sep 09, 2022 | 13.94 | 14.46 | 13.75 | 14.25 | 6,842 | +0.60(+4.38%) |
Sep 08, 2022 | 13.78 | 14.24 | 13.36 | 13.66 | 12,436 | -0.09(-0.64%) |
Sep 07, 2022 | 13.36 | 14.16 | 13.36 | 13.74 | 13,317 | -0.14(-1.02%) |
Sep 06, 2022 | 14.39 | 14.67 | 13.64 | 13.88 | 18,935 | -0.12(-0.88%) |
Sep 02, 2022 | 14.19 | 14.50 | 13.68 | 14.01 | 28,907 | +0.21(+1.53%) |
Sep 01, 2022 | 14.80 | 14.85 | 13.05 | 13.80 | 58,497 | -0.80(-5.49%) |
Aug 31, 2022 | 14.40 | 15.25 | 14.37 | 14.60 | 27,612 | +0.23(+1.59%) |
Aug 30, 2022 | 15.26 | 15.28 | 13.03 | 14.37 | 67,199 | -0.98(-6.36%) |
Aug 29, 2022 | 15.59 | 16.29 | 14.85 | 15.34 | 73,967 | +0.01(+0.06%) |
Aug 26, 2022 | 15.60 | 15.60 | 15.16 | 15.34 | 33,730 | -0.26(-1.67%) |
Aug 25, 2022 | 15.47 | 15.60 | 14.77 | 15.60 | 44,169 | +0.20(+1.29%) |
Aug 24, 2022 | 14.97 | 15.83 | 14.75 | 15.40 | 71,907 | +0.55(+3.74%) |
Aug 23, 2022 | 14.73 | 15.57 | 14.31 | 14.84 | 63,759 | +0.55(+3.82%) |
Aug 22, 2022 | 13.78 | 14.45 | 13.21 | 14.30 | 54,094 | +1.74(+13.87%) |
Aug 19, 2022 | 12.30 | 13.60 | 12.30 | 12.55 | 29,892 | +0.10(+0.76%) |
Aug 18, 2022 | 12.11 | 12.85 | 11.90 | 12.46 | 43,822 | +0.84(+7.23%) |
Aug 17, 2022 | 11.15 | 11.83 | 10.89 | 11.62 | 32,126 | +0.62(+5.59%) |
Aug 16, 2022 | 11.06 | 11.18 | 10.78 | 11.00 | 11,884 | +0.00(+0.00%) |
Aug 15, 2022 | 10.41 | 11.14 | 10.41 | 11.00 | 15,755 | +0.00(+0.00%) |
Aug 12, 2022 | 10.92 | 11.14 | 10.76 | 11.00 | 11,427 | -0.14(-1.24%) |
Aug 11, 2022 | 10.27 | 11.14 | 10.27 | 11.14 | 15,499 | +0.53(+4.98%) |
Aug 10, 2022 | 10.11 | 10.82 | 9.990 | 10.61 | 23,356 | +0.65(+6.52%) |
Aug 09, 2022 | 10.40 | 10.82 | 9.963 | 9.963 | 18,545 | -0.52(-4.96%) |
Aug 08, 2022 | 10.06 | 11.00 | 10.06 | 10.48 | 14,204 | +0.14(+1.32%) |
Aug 05, 2022 | 10.80 | 10.83 | 10.31 | 10.35 | 16,416 | -0.09(-0.90%) |
Aug 04, 2022 | 10.82 | 10.82 | 10.23 | 10.44 | 5,130 | -0.24(-2.27%) |
Aug 03, 2022 | 11.14 | 11.14 | 10.39 | 10.68 | 16,486 | +0.13(+1.23%) |
Aug 02, 2022 | 10.22 | 10.88 | 10.22 | 10.55 | 18,315 | +0.11(+1.08%) |