Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.35 | 13.48 | 13.27 | 13.45 | 63,128 | +0.01(+0.07%) |
Oct 28, 2022 | 13.11 | 13.45 | 13.10 | 13.44 | 36,946 | +0.28(+2.13%) |
Oct 27, 2022 | 13.17 | 13.34 | 13.13 | 13.16 | 35,954 | +0.03(+0.23%) |
Oct 26, 2022 | 13.06 | 13.38 | 13.06 | 13.13 | 58,980 | +0.00(+0.00%) |
Oct 25, 2022 | 12.80 | 13.16 | 12.80 | 13.13 | 94,647 | +0.38(+2.98%) |
Oct 24, 2022 | 12.74 | 12.81 | 12.56 | 12.75 | 48,420 | +0.03(+0.24%) |
Oct 21, 2022 | 12.45 | 12.75 | 12.36 | 12.72 | 61,536 | +0.24(+1.92%) |
Oct 20, 2022 | 12.54 | 12.72 | 12.46 | 12.48 | 41,430 | -0.06(-0.48%) |
Oct 19, 2022 | 12.68 | 12.71 | 12.43 | 12.54 | 66,379 | -0.19(-1.49%) |
Oct 18, 2022 | 12.88 | 12.91 | 12.64 | 12.73 | 80,022 | +0.21(+1.68%) |
Oct 17, 2022 | 12.27 | 12.55 | 12.25 | 12.52 | 84,631 | +0.54(+4.51%) |
Oct 14, 2022 | 12.47 | 12.52 | 11.96 | 11.98 | 52,485 | -0.38(-3.07%) |
Oct 13, 2022 | 11.85 | 12.40 | 11.77 | 12.36 | 160,960 | +0.22(+1.81%) |
Oct 12, 2022 | 12.24 | 12.27 | 12.06 | 12.14 | 42,634 | -0.12(-0.98%) |
Oct 11, 2022 | 12.45 | 12.52 | 12.15 | 12.26 | 69,300 | -0.14(-1.13%) |
Oct 10, 2022 | 12.53 | 12.57 | 12.30 | 12.40 | 89,983 | -0.09(-0.72%) |
Oct 07, 2022 | 12.82 | 12.82 | 12.44 | 12.49 | 45,565 | -0.49(-3.78%) |
Oct 06, 2022 | 13.02 | 13.21 | 12.96 | 12.98 | 53,155 | -0.09(-0.69%) |
Oct 05, 2022 | 13.17 | 13.17 | 12.90 | 13.07 | 79,610 | -0.19(-1.43%) |
Oct 04, 2022 | 12.99 | 13.28 | 12.91 | 13.26 | 75,061 | +0.56(+4.41%) |
Oct 03, 2022 | 12.51 | 12.81 | 12.36 | 12.70 | 106,143 | +0.34(+2.75%) |
Sep 30, 2022 | 12.44 | 12.69 | 12.35 | 12.36 | 69,109 | -0.13(-1.04%) |
Sep 29, 2022 | 12.77 | 12.77 | 12.38 | 12.49 | 39,413 | -0.44(-3.40%) |
Sep 28, 2022 | 12.59 | 12.98 | 12.50 | 12.93 | 58,542 | +0.37(+2.95%) |
Sep 27, 2022 | 12.75 | 12.82 | 12.48 | 12.56 | 105,293 | -0.04(-0.32%) |
Sep 26, 2022 | 12.73 | 12.97 | 12.58 | 12.60 | 97,504 | -0.22(-1.72%) |
Sep 23, 2022 | 13.00 | 13.00 | 12.64 | 12.82 | 87,018 | -0.32(-2.44%) |
Sep 22, 2022 | 13.35 | 13.35 | 13.06 | 13.14 | 108,766 | -0.21(-1.57%) |
Sep 21, 2022 | 13.48 | 13.78 | 13.34 | 13.35 | 62,761 | -0.03(-0.22%) |
Sep 20, 2022 | 13.47 | 13.47 | 13.28 | 13.38 | 70,437 | -0.21(-1.55%) |
Sep 19, 2022 | 13.46 | 13.61 | 13.46 | 13.59 | 56,800 | -0.03(-0.22%) |
Sep 16, 2022 | 13.70 | 13.70 | 13.49 | 13.62 | 58,466 | -0.24(-1.73%) |
Sep 15, 2022 | 14.04 | 14.16 | 13.80 | 13.86 | 46,795 | -0.18(-1.28%) |
Sep 14, 2022 | 13.99 | 14.09 | 13.84 | 14.04 | 106,924 | +0.10(+0.72%) |
Sep 13, 2022 | 14.12 | 14.23 | 13.90 | 13.94 | 117,799 | -0.62(-4.26%) |
Sep 12, 2022 | 14.51 | 14.56 | 14.41 | 14.56 | 58,767 | +0.14(+0.97%) |
Sep 09, 2022 | 14.31 | 14.46 | 14.30 | 14.42 | 53,425 | +0.28(+1.98%) |
Sep 08, 2022 | 13.83 | 14.18 | 13.83 | 14.14 | 83,781 | +0.17(+1.22%) |
Sep 07, 2022 | 13.79 | 14.00 | 13.77 | 13.97 | 43,752 | +0.09(+0.65%) |
Sep 06, 2022 | 13.90 | 13.99 | 13.74 | 13.88 | 79,243 | +0.04(+0.29%) |
Sep 02, 2022 | 14.19 | 14.19 | 13.79 | 13.84 | 90,390 | -0.15(-1.07%) |
Sep 01, 2022 | 14.01 | 14.01 | 13.73 | 13.99 | 86,671 | -0.20(-1.41%) |
Aug 31, 2022 | 14.34 | 14.43 | 14.18 | 14.19 | 82,886 | -0.07(-0.49%) |
Aug 30, 2022 | 14.60 | 14.60 | 14.20 | 14.26 | 92,193 | -0.15(-1.04%) |
Aug 29, 2022 | 14.46 | 14.55 | 14.38 | 14.41 | 93,010 | -0.21(-1.44%) |
Aug 26, 2022 | 15.27 | 15.27 | 14.59 | 14.62 | 84,271 | -0.58(-3.82%) |
Aug 25, 2022 | 15.01 | 15.22 | 14.94 | 15.20 | 58,008 | +0.32(+2.15%) |
Aug 24, 2022 | 14.70 | 14.96 | 14.69 | 14.88 | 44,773 | +0.25(+1.71%) |
Aug 23, 2022 | 14.76 | 14.88 | 14.59 | 14.63 | 59,794 | -0.12(-0.81%) |
Aug 22, 2022 | 14.93 | 15.00 | 14.71 | 14.75 | 64,362 | -0.48(-3.15%) |
Aug 19, 2022 | 15.47 | 15.47 | 15.19 | 15.23 | 77,385 | -0.43(-2.75%) |
Aug 18, 2022 | 15.66 | 15.71 | 15.55 | 15.66 | 35,189 | +0.01(+0.06%) |
Aug 17, 2022 | 15.92 | 15.92 | 15.63 | 15.65 | 138,274 | -0.45(-2.80%) |
Aug 16, 2022 | 15.99 | 16.22 | 15.84 | 16.10 | 76,660 | +0.03(+0.19%) |
Aug 15, 2022 | 15.98 | 16.09 | 15.93 | 16.07 | 80,445 | -0.02(-0.12%) |
Aug 12, 2022 | 15.84 | 16.10 | 15.72 | 16.09 | 72,074 | +0.30(+1.90%) |
Aug 11, 2022 | 15.97 | 16.09 | 15.77 | 15.79 | 96,186 | +0.02(+0.13%) |
Aug 10, 2022 | 15.52 | 15.79 | 15.44 | 15.77 | 85,557 | +0.62(+4.09%) |
Aug 09, 2022 | 15.30 | 15.30 | 15.07 | 15.15 | 57,823 | -0.26(-1.69%) |
Aug 08, 2022 | 15.46 | 15.63 | 15.37 | 15.41 | 76,875 | +0.08(+0.52%) |
Aug 05, 2022 | 15.24 | 15.41 | 15.20 | 15.33 | 109,877 | -0.14(-0.90%) |
Aug 04, 2022 | 15.41 | 15.54 | 15.37 | 15.47 | 73,706 | +0.05(+0.32%) |
Aug 03, 2022 | 15.20 | 15.44 | 15.10 | 15.42 | 65,454 | +0.29(+1.92%) |
Aug 02, 2022 | 15.03 | 15.32 | 14.94 | 15.13 | 119,831 | +0.08(+0.53%) |