Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.80 | 14.27 | 13.74 | 14.22 | 827,693 | +0.28(+2.01%) |
Oct 28, 2022 | 13.96 | 14.08 | 13.74 | 13.94 | 657,487 | +0.06(+0.43%) |
Oct 27, 2022 | 13.83 | 14.18 | 13.83 | 13.88 | 465,360 | +0.13(+0.95%) |
Oct 26, 2022 | 13.80 | 14.17 | 13.73 | 13.75 | 567,035 | -0.06(-0.43%) |
Oct 25, 2022 | 14.03 | 14.17 | 13.72 | 13.81 | 791,761 | -0.27(-1.92%) |
Oct 24, 2022 | 13.58 | 14.18 | 13.58 | 14.08 | 789,482 | +0.51(+3.76%) |
Oct 21, 2022 | 12.86 | 13.62 | 12.68 | 13.57 | 793,386 | +0.79(+6.18%) |
Oct 20, 2022 | 12.56 | 12.83 | 12.54 | 12.78 | 531,923 | +0.20(+1.59%) |
Oct 19, 2022 | 12.58 | 12.99 | 12.30 | 12.58 | 692,112 | +0.03(+0.24%) |
Oct 18, 2022 | 12.55 | 12.77 | 12.33 | 12.55 | 507,293 | +0.20(+1.62%) |
Oct 17, 2022 | 12.14 | 12.39 | 12.13 | 12.35 | 573,646 | +0.53(+4.48%) |
Oct 14, 2022 | 12.29 | 12.36 | 11.81 | 11.82 | 613,442 | -0.38(-3.11%) |
Oct 13, 2022 | 11.62 | 12.23 | 11.59 | 12.20 | 524,334 | +0.39(+3.30%) |
Oct 12, 2022 | 11.92 | 11.98 | 11.70 | 11.81 | 665,902 | -0.18(-1.50%) |
Oct 11, 2022 | 12.45 | 12.57 | 11.87 | 11.99 | 801,924 | -0.55(-4.39%) |
Oct 10, 2022 | 12.75 | 12.93 | 12.51 | 12.54 | 560,740 | -0.17(-1.34%) |
Oct 07, 2022 | 12.82 | 12.97 | 12.56 | 12.71 | 1,735,905 | -0.19(-1.47%) |
Oct 06, 2022 | 12.77 | 12.94 | 12.71 | 12.90 | 630,961 | +0.00(+0.00%) |
Oct 05, 2022 | 12.56 | 12.90 | 12.49 | 12.90 | 712,415 | +0.07(+0.55%) |
Oct 04, 2022 | 12.69 | 12.93 | 12.61 | 12.83 | 1,070,022 | +0.27(+2.15%) |
Oct 03, 2022 | 12.30 | 12.73 | 12.04 | 12.56 | 1,009,389 | +0.44(+3.63%) |
Sep 30, 2022 | 11.98 | 12.19 | 11.83 | 12.12 | 1,658,417 | +0.10(+0.83%) |
Sep 29, 2022 | 12.09 | 12.11 | 11.70 | 12.02 | 494,367 | -0.26(-2.12%) |
Sep 28, 2022 | 11.87 | 12.30 | 11.57 | 12.28 | 858,402 | +0.39(+3.28%) |
Sep 27, 2022 | 12.03 | 12.04 | 11.73 | 11.89 | 663,095 | +0.20(+1.71%) |
Sep 26, 2022 | 11.85 | 12.11 | 11.67 | 11.69 | 999,782 | -0.24(-2.01%) |
Sep 23, 2022 | 12.00 | 12.27 | 11.79 | 11.93 | 588,730 | -0.30(-2.45%) |
Sep 22, 2022 | 12.60 | 12.67 | 12.19 | 12.23 | 556,701 | -0.37(-2.94%) |
Sep 21, 2022 | 13.15 | 13.18 | 12.60 | 12.60 | 582,204 | -0.42(-3.23%) |
Sep 20, 2022 | 13.49 | 13.53 | 12.89 | 13.02 | 1,143,325 | -0.59(-4.34%) |
Sep 19, 2022 | 13.23 | 13.90 | 13.18 | 13.61 | 1,248,257 | +0.29(+2.18%) |
Sep 16, 2022 | 12.48 | 13.41 | 12.42 | 13.32 | 7,780,705 | +1.09(+8.91%) |
Sep 15, 2022 | 12.88 | 13.04 | 12.20 | 12.23 | 2,603,395 | -0.72(-5.56%) |
Sep 14, 2022 | 13.02 | 13.14 | 12.77 | 12.95 | 2,351,002 | -0.04(-0.31%) |
Sep 13, 2022 | 13.34 | 13.50 | 12.97 | 12.99 | 1,006,490 | -0.59(-4.34%) |
Sep 12, 2022 | 13.77 | 13.88 | 13.55 | 13.58 | 2,024,286 | -0.13(-0.95%) |
Sep 09, 2022 | 13.49 | 13.80 | 13.40 | 13.71 | 437,769 | +0.32(+2.39%) |
Sep 08, 2022 | 13.35 | 13.41 | 13.16 | 13.39 | 618,581 | +0.11(+0.83%) |
Sep 07, 2022 | 13.84 | 13.88 | 13.10 | 13.28 | 813,679 | -0.55(-3.98%) |
Sep 06, 2022 | 14.06 | 14.06 | 13.61 | 13.83 | 796,476 | -0.19(-1.36%) |
Sep 02, 2022 | 14.30 | 14.33 | 13.90 | 14.02 | 583,347 | -0.15(-1.06%) |
Sep 01, 2022 | 14.75 | 14.79 | 13.91 | 14.17 | 818,373 | -0.69(-4.64%) |
Aug 31, 2022 | 15.40 | 15.48 | 14.85 | 14.86 | 641,124 | -0.54(-3.51%) |
Aug 30, 2022 | 16.18 | 16.18 | 15.40 | 15.40 | 513,786 | -0.78(-4.82%) |
Aug 29, 2022 | 16.16 | 16.41 | 15.95 | 16.18 | 371,207 | -0.12(-0.74%) |
Aug 26, 2022 | 16.65 | 16.69 | 16.29 | 16.30 | 454,499 | -0.27(-1.63%) |
Aug 25, 2022 | 16.73 | 16.94 | 16.44 | 16.57 | 337,147 | -0.09(-0.54%) |
Aug 24, 2022 | 16.44 | 16.70 | 16.39 | 16.66 | 335,336 | +0.17(+1.03%) |
Aug 23, 2022 | 16.78 | 16.78 | 16.32 | 16.49 | 388,610 | -0.09(-0.54%) |
Aug 22, 2022 | 16.71 | 16.77 | 16.49 | 16.58 | 331,285 | -0.35(-2.07%) |
Aug 19, 2022 | 16.97 | 17.04 | 16.78 | 16.93 | 283,279 | -0.21(-1.23%) |
Aug 18, 2022 | 17.30 | 17.35 | 17.13 | 17.14 | 296,543 | -0.16(-0.92%) |
Aug 17, 2022 | 17.01 | 17.47 | 16.86 | 17.30 | 426,095 | +0.08(+0.46%) |
Aug 16, 2022 | 17.18 | 17.43 | 17.09 | 17.22 | 373,724 | -0.07(-0.40%) |
Aug 15, 2022 | 16.87 | 17.31 | 16.57 | 17.29 | 408,282 | +0.22(+1.29%) |
Aug 12, 2022 | 16.66 | 17.30 | 16.48 | 17.07 | 528,386 | +0.47(+2.83%) |
Aug 11, 2022 | 16.75 | 16.90 | 16.42 | 16.60 | 700,930 | -0.11(-0.66%) |
Aug 10, 2022 | 16.27 | 16.81 | 16.05 | 16.71 | 741,565 | +0.52(+3.21%) |
Aug 09, 2022 | 15.80 | 16.48 | 15.75 | 16.19 | 748,723 | +0.31(+1.95%) |
Aug 08, 2022 | 17.58 | 17.58 | 15.51 | 15.88 | 1,623,798 | -1.63(-9.31%) |
Aug 05, 2022 | 18.20 | 19.29 | 16.99 | 17.51 | 838,302 | -0.77(-4.21%) |
Aug 04, 2022 | 18.22 | 18.46 | 18.03 | 18.28 | 556,284 | +0.01(+0.05%) |
Aug 03, 2022 | 17.65 | 18.30 | 17.36 | 18.27 | 384,438 | +0.44(+2.47%) |
Aug 02, 2022 | 17.59 | 17.86 | 17.45 | 17.83 | 367,361 | +0.31(+1.77%) |