Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.46 | 13.54 | 13.29 | 13.43 | 597,696 | -0.03(-0.21%) |
Oct 28, 2022 | 13.21 | 13.47 | 13.08 | 13.46 | 786,289 | +0.37(+2.79%) |
Oct 27, 2022 | 12.97 | 13.17 | 12.96 | 13.10 | 537,722 | +0.26(+2.04%) |
Oct 26, 2022 | 13.02 | 13.11 | 12.83 | 12.83 | 516,673 | -0.37(-2.84%) |
Oct 25, 2022 | 12.97 | 13.30 | 12.97 | 13.21 | 558,706 | +0.15(+1.15%) |
Oct 24, 2022 | 13.05 | 13.12 | 12.97 | 13.06 | 346,623 | +0.13(+1.01%) |
Oct 21, 2022 | 12.75 | 12.97 | 12.70 | 12.93 | 520,798 | +0.28(+2.22%) |
Oct 20, 2022 | 12.98 | 13.12 | 12.56 | 12.65 | 400,166 | -0.39(-3.02%) |
Oct 19, 2022 | 12.88 | 13.11 | 12.88 | 13.04 | 440,760 | +0.03(+0.22%) |
Oct 18, 2022 | 13.24 | 13.24 | 12.93 | 13.01 | 555,888 | -0.10(-0.79%) |
Oct 17, 2022 | 13.05 | 13.15 | 12.90 | 13.11 | 630,089 | +0.23(+1.82%) |
Oct 14, 2022 | 13.09 | 13.14 | 12.87 | 12.88 | 431,097 | -0.07(-0.51%) |
Oct 13, 2022 | 12.39 | 12.99 | 12.26 | 12.95 | 765,570 | +0.45(+3.60%) |
Oct 12, 2022 | 12.46 | 12.63 | 12.32 | 12.50 | 341,613 | -0.04(-0.30%) |
Oct 11, 2022 | 12.32 | 12.64 | 12.32 | 12.53 | 589,522 | +0.17(+1.36%) |
Oct 10, 2022 | 12.35 | 12.48 | 12.30 | 12.36 | 368,970 | +0.09(+0.76%) |
Oct 07, 2022 | 12.47 | 12.52 | 12.25 | 12.27 | 517,951 | -0.28(-2.24%) |
Oct 06, 2022 | 12.57 | 12.60 | 12.41 | 12.55 | 306,104 | -0.01(-0.07%) |
Oct 05, 2022 | 12.46 | 12.57 | 12.43 | 12.56 | 346,007 | -0.06(-0.45%) |
Oct 04, 2022 | 12.28 | 12.62 | 12.28 | 12.62 | 393,998 | +0.45(+3.70%) |
Oct 03, 2022 | 12.14 | 12.21 | 11.95 | 12.17 | 515,722 | +0.14(+1.17%) |
Sep 30, 2022 | 12.10 | 12.31 | 12.00 | 12.03 | 618,102 | -0.08(-0.62%) |
Sep 29, 2022 | 12.21 | 12.21 | 11.97 | 12.10 | 575,735 | -0.04(-0.31%) |
Sep 28, 2022 | 12.13 | 12.27 | 12.01 | 12.14 | 443,717 | +0.02(+0.15%) |
Sep 27, 2022 | 12.36 | 12.44 | 12.07 | 12.12 | 374,142 | -0.19(-1.52%) |
Sep 26, 2022 | 12.36 | 12.48 | 12.28 | 12.31 | 405,252 | -0.11(-0.90%) |
Sep 23, 2022 | 12.42 | 12.43 | 12.27 | 12.42 | 372,271 | -0.13(-1.05%) |
Sep 22, 2022 | 12.70 | 12.75 | 12.51 | 12.55 | 302,974 | -0.15(-1.18%) |
Sep 21, 2022 | 12.95 | 12.96 | 12.70 | 12.70 | 538,247 | -0.12(-0.95%) |
Sep 20, 2022 | 12.77 | 12.88 | 12.73 | 12.82 | 502,961 | -0.02(-0.15%) |
Sep 19, 2022 | 12.65 | 12.86 | 12.65 | 12.84 | 629,688 | +0.11(+0.88%) |
Sep 16, 2022 | 12.51 | 12.80 | 12.39 | 12.73 | 1,598,091 | +0.13(+1.04%) |
Sep 15, 2022 | 12.44 | 12.64 | 12.38 | 12.60 | 460,658 | +0.18(+1.43%) |
Sep 14, 2022 | 12.36 | 12.43 | 12.26 | 12.42 | 420,576 | +0.05(+0.38%) |
Sep 13, 2022 | 12.63 | 12.67 | 12.30 | 12.37 | 442,550 | -0.45(-3.51%) |
Sep 12, 2022 | 12.76 | 12.83 | 12.69 | 12.82 | 495,894 | +0.13(+1.03%) |
Sep 09, 2022 | 12.65 | 12.72 | 12.62 | 12.69 | 384,716 | +0.09(+0.74%) |
Sep 08, 2022 | 12.36 | 12.64 | 12.27 | 12.60 | 525,534 | +0.14(+1.13%) |
Sep 07, 2022 | 12.36 | 12.46 | 12.30 | 12.46 | 476,420 | +0.10(+0.83%) |
Sep 06, 2022 | 12.54 | 12.60 | 12.20 | 12.36 | 538,132 | -0.18(-1.42%) |
Sep 02, 2022 | 12.90 | 12.91 | 12.45 | 12.53 | 675,822 | -0.14(-1.11%) |
Sep 01, 2022 | 12.65 | 12.68 | 12.47 | 12.67 | 786,759 | +0.05(+0.37%) |
Aug 31, 2022 | 12.99 | 13.02 | 12.52 | 12.63 | 1,192,920 | -0.59(-4.47%) |
Aug 30, 2022 | 13.27 | 13.27 | 13.13 | 13.22 | 269,556 | -0.02(-0.14%) |
Aug 29, 2022 | 13.42 | 13.42 | 13.23 | 13.24 | 299,472 | -0.30(-2.21%) |
Aug 26, 2022 | 13.87 | 13.87 | 13.51 | 13.54 | 217,591 | -0.26(-1.90%) |
Aug 25, 2022 | 13.64 | 13.82 | 13.63 | 13.80 | 293,391 | +0.14(+1.03%) |
Aug 24, 2022 | 13.69 | 13.69 | 13.56 | 13.66 | 238,691 | -0.02(-0.14%) |
Aug 23, 2022 | 13.90 | 13.96 | 13.68 | 13.68 | 236,026 | -0.18(-1.28%) |
Aug 22, 2022 | 14.08 | 14.08 | 13.81 | 13.85 | 261,573 | -0.36(-2.50%) |
Aug 19, 2022 | 14.27 | 14.32 | 14.11 | 14.21 | 379,192 | -0.10(-0.72%) |
Aug 18, 2022 | 14.34 | 14.38 | 14.26 | 14.31 | 206,036 | -0.04(-0.26%) |
Aug 17, 2022 | 14.34 | 14.36 | 14.20 | 14.35 | 318,324 | -0.07(-0.46%) |
Aug 16, 2022 | 14.33 | 14.44 | 14.28 | 14.42 | 253,496 | +0.06(+0.39%) |
Aug 15, 2022 | 14.08 | 14.37 | 14.08 | 14.36 | 350,269 | +0.15(+1.05%) |
Aug 12, 2022 | 14.06 | 14.22 | 13.96 | 14.21 | 309,616 | +0.22(+1.54%) |
Aug 11, 2022 | 13.91 | 14.05 | 13.85 | 13.99 | 305,288 | +0.16(+1.15%) |
Aug 10, 2022 | 13.91 | 13.94 | 13.83 | 13.84 | 337,648 | +0.10(+0.75%) |
Aug 09, 2022 | 13.68 | 13.80 | 13.59 | 13.73 | 408,959 | +0.09(+0.69%) |
Aug 08, 2022 | 13.70 | 13.75 | 13.53 | 13.64 | 451,903 | -0.01(-0.07%) |
Aug 05, 2022 | 13.55 | 13.70 | 13.55 | 13.65 | 376,724 | +0.08(+0.62%) |
Aug 04, 2022 | 13.59 | 13.69 | 13.53 | 13.56 | 374,819 | -0.05(-0.34%) |
Aug 03, 2022 | 13.56 | 13.67 | 13.45 | 13.61 | 499,863 | -0.15(-1.08%) |
Aug 02, 2022 | 13.93 | 13.93 | 13.73 | 13.76 | 377,045 | -0.12(-0.87%) |