Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.14 | 13.46 | 12.88 | 12.89 | 608,293 | -0.34(-2.57%) |
Oct 28, 2022 | 12.84 | 13.28 | 12.84 | 13.23 | 1,216,937 | +0.33(+2.56%) |
Oct 27, 2022 | 13.43 | 13.51 | 12.52 | 12.90 | 1,723,560 | +0.57(+4.62%) |
Oct 26, 2022 | 12.25 | 12.75 | 12.01 | 12.33 | 772,080 | -0.02(-0.16%) |
Oct 25, 2022 | 11.74 | 12.50 | 11.74 | 12.35 | 732,903 | +0.72(+6.19%) |
Oct 24, 2022 | 11.44 | 11.77 | 11.27 | 11.63 | 586,161 | +0.06(+0.52%) |
Oct 21, 2022 | 11.71 | 11.72 | 11.07 | 11.57 | 692,684 | -0.14(-1.20%) |
Oct 20, 2022 | 11.66 | 12.13 | 11.58 | 11.71 | 789,934 | +0.07(+0.60%) |
Oct 19, 2022 | 11.86 | 12.03 | 11.52 | 11.64 | 673,619 | -0.32(-2.68%) |
Oct 18, 2022 | 12.80 | 12.90 | 11.90 | 11.96 | 1,094,223 | -0.52(-4.17%) |
Oct 17, 2022 | 11.92 | 12.62 | 11.92 | 12.48 | 658,194 | +0.98(+8.52%) |
Oct 14, 2022 | 11.90 | 12.00 | 11.49 | 11.50 | 894,071 | -0.23(-1.96%) |
Oct 13, 2022 | 11.25 | 12.05 | 11.08 | 11.73 | 738,631 | +0.00(+0.00%) |
Oct 12, 2022 | 11.43 | 12.09 | 11.17 | 11.73 | 1,391,039 | +0.22(+1.91%) |
Oct 11, 2022 | 11.30 | 11.60 | 10.91 | 11.51 | 709,257 | +0.15(+1.32%) |
Oct 10, 2022 | 11.40 | 11.50 | 10.96 | 11.36 | 510,232 | +0.03(+0.26%) |
Oct 07, 2022 | 11.77 | 11.79 | 11.08 | 11.33 | 933,546 | -0.69(-5.74%) |
Oct 06, 2022 | 11.69 | 12.06 | 11.64 | 12.02 | 425,739 | +0.23(+1.95%) |
Oct 05, 2022 | 11.70 | 11.87 | 11.39 | 11.79 | 752,690 | -0.11(-0.92%) |
Oct 04, 2022 | 11.58 | 11.90 | 11.47 | 11.90 | 1,085,464 | +0.60(+5.31%) |
Oct 03, 2022 | 10.85 | 11.48 | 10.80 | 11.30 | 1,036,357 | +0.52(+4.82%) |
Sep 30, 2022 | 10.87 | 11.35 | 10.74 | 10.78 | 731,370 | -0.19(-1.73%) |
Sep 29, 2022 | 11.00 | 11.13 | 10.79 | 10.97 | 634,277 | -0.28(-2.49%) |
Sep 28, 2022 | 10.65 | 11.28 | 10.62 | 11.25 | 721,216 | +0.64(+6.03%) |
Sep 27, 2022 | 10.54 | 10.75 | 10.31 | 10.61 | 706,433 | +0.28(+2.71%) |
Sep 26, 2022 | 10.26 | 10.70 | 10.24 | 10.33 | 478,012 | +0.08(+0.78%) |
Sep 23, 2022 | 10.01 | 10.32 | 9.810 | 10.25 | 679,055 | +0.15(+1.49%) |
Sep 22, 2022 | 10.46 | 10.54 | 10.05 | 10.10 | 492,332 | -0.47(-4.45%) |
Sep 21, 2022 | 10.84 | 11.02 | 10.53 | 10.57 | 539,479 | -0.20(-1.86%) |
Sep 20, 2022 | 10.94 | 11.02 | 10.71 | 10.77 | 491,926 | -0.29(-2.62%) |
Sep 19, 2022 | 11.32 | 11.45 | 10.93 | 11.06 | 699,620 | -0.50(-4.33%) |
Sep 16, 2022 | 11.67 | 11.72 | 11.32 | 11.56 | 1,524,501 | -0.33(-2.78%) |
Sep 15, 2022 | 11.88 | 12.25 | 11.82 | 11.89 | 466,877 | -0.10(-0.83%) |
Sep 14, 2022 | 11.95 | 12.04 | 11.62 | 11.99 | 482,089 | -0.02(-0.17%) |
Sep 13, 2022 | 12.16 | 12.40 | 11.92 | 12.01 | 795,342 | -0.76(-5.95%) |
Sep 12, 2022 | 12.63 | 12.80 | 12.52 | 12.77 | 486,614 | +0.27(+2.16%) |
Sep 09, 2022 | 12.29 | 12.69 | 12.29 | 12.50 | 710,335 | +0.29(+2.38%) |
Sep 08, 2022 | 11.50 | 12.22 | 11.33 | 12.21 | 754,990 | +0.59(+5.08%) |
Sep 07, 2022 | 11.25 | 11.66 | 11.18 | 11.62 | 607,750 | +0.34(+3.01%) |
Sep 06, 2022 | 11.32 | 11.41 | 10.96 | 11.28 | 757,599 | +0.01(+0.09%) |
Sep 02, 2022 | 11.63 | 11.64 | 11.15 | 11.27 | 527,636 | -0.31(-2.68%) |
Sep 01, 2022 | 11.44 | 11.59 | 11.23 | 11.58 | 617,846 | +0.08(+0.70%) |
Aug 31, 2022 | 11.83 | 11.84 | 11.33 | 11.50 | 732,068 | -0.11(-0.95%) |
Aug 30, 2022 | 11.84 | 11.98 | 11.48 | 11.61 | 649,684 | -0.02(-0.17%) |
Aug 29, 2022 | 11.66 | 11.99 | 11.57 | 11.63 | 873,524 | -0.24(-2.02%) |
Aug 26, 2022 | 12.31 | 12.44 | 11.79 | 11.87 | 565,517 | -0.42(-3.42%) |
Aug 25, 2022 | 12.34 | 12.45 | 11.97 | 12.29 | 749,636 | +0.12(+0.99%) |
Aug 24, 2022 | 11.92 | 12.28 | 11.79 | 12.17 | 558,924 | +0.36(+3.05%) |
Aug 23, 2022 | 11.98 | 12.21 | 11.76 | 11.81 | 516,564 | -0.11(-0.92%) |
Aug 22, 2022 | 11.99 | 12.08 | 11.79 | 11.92 | 540,460 | -0.27(-2.21%) |
Aug 19, 2022 | 12.70 | 12.77 | 12.19 | 12.19 | 543,015 | -0.63(-4.91%) |
Aug 18, 2022 | 12.75 | 13.02 | 12.48 | 12.82 | 1,007,515 | -0.06(-0.47%) |
Aug 17, 2022 | 13.16 | 13.25 | 12.64 | 12.88 | 835,258 | -0.55(-4.10%) |
Aug 16, 2022 | 13.86 | 13.88 | 13.17 | 13.43 | 943,685 | -0.52(-3.73%) |
Aug 15, 2022 | 13.94 | 14.10 | 13.66 | 13.95 | 964,029 | -0.04(-0.29%) |
Aug 12, 2022 | 13.82 | 14.11 | 13.65 | 13.99 | 968,399 | +0.34(+2.49%) |
Aug 11, 2022 | 13.99 | 14.30 | 13.50 | 13.65 | 683,800 | -0.09(-0.66%) |
Aug 10, 2022 | 13.42 | 13.74 | 13.11 | 13.74 | 1,319,702 | +0.74(+5.69%) |
Aug 09, 2022 | 13.23 | 13.36 | 12.81 | 13.00 | 1,022,548 | -0.50(-3.70%) |
Aug 08, 2022 | 13.56 | 13.83 | 13.25 | 13.50 | 997,482 | +0.13(+0.97%) |
Aug 05, 2022 | 13.44 | 13.54 | 13.01 | 13.37 | 975,748 | -0.48(-3.47%) |
Aug 04, 2022 | 13.72 | 14.10 | 13.72 | 13.85 | 1,077,903 | +0.20(+1.47%) |
Aug 03, 2022 | 13.71 | 13.96 | 13.47 | 13.65 | 1,383,465 | +0.02(+0.15%) |
Aug 02, 2022 | 13.82 | 14.15 | 13.58 | 13.63 | 1,160,870 | -0.44(-3.13%) |