Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.76 | 13.82 | 13.66 | 13.74 | 465,992 | -0.09(-0.64%) |
Oct 28, 2022 | 13.36 | 13.93 | 13.32 | 13.83 | 555,192 | +0.47(+3.54%) |
Oct 27, 2022 | 13.44 | 13.58 | 13.34 | 13.36 | 570,308 | +0.04(+0.30%) |
Oct 26, 2022 | 13.30 | 13.75 | 13.24 | 13.32 | 609,634 | +0.16(+1.20%) |
Oct 25, 2022 | 12.83 | 13.19 | 12.64 | 13.16 | 777,602 | +0.31(+2.37%) |
Oct 24, 2022 | 13.16 | 13.31 | 12.82 | 12.86 | 474,298 | -0.20(-1.51%) |
Oct 21, 2022 | 12.89 | 13.06 | 12.66 | 13.05 | 686,702 | +0.15(+1.14%) |
Oct 20, 2022 | 13.22 | 13.50 | 12.86 | 12.91 | 846,030 | -0.17(-1.28%) |
Oct 19, 2022 | 12.90 | 13.55 | 12.77 | 13.07 | 787,099 | -0.16(-1.19%) |
Oct 18, 2022 | 12.91 | 13.30 | 12.84 | 13.23 | 630,516 | +0.51(+4.03%) |
Oct 17, 2022 | 12.63 | 12.89 | 12.59 | 12.72 | 588,467 | +0.29(+2.30%) |
Oct 14, 2022 | 12.72 | 12.73 | 12.41 | 12.43 | 374,608 | -0.21(-1.64%) |
Oct 13, 2022 | 12.08 | 12.77 | 11.98 | 12.64 | 572,583 | +0.38(+3.13%) |
Oct 12, 2022 | 12.46 | 12.46 | 11.91 | 12.26 | 693,348 | -0.06(-0.48%) |
Oct 11, 2022 | 12.26 | 12.39 | 12.08 | 12.32 | 738,959 | +0.04(+0.32%) |
Oct 10, 2022 | 11.98 | 12.29 | 11.89 | 12.28 | 445,424 | +0.32(+2.72%) |
Oct 07, 2022 | 11.96 | 12.01 | 11.79 | 11.95 | 509,648 | -0.15(-1.22%) |
Oct 06, 2022 | 12.23 | 12.29 | 12.04 | 12.10 | 477,535 | -0.15(-1.21%) |
Oct 05, 2022 | 12.37 | 12.43 | 11.94 | 12.25 | 607,920 | -0.22(-1.74%) |
Oct 04, 2022 | 12.17 | 12.59 | 12.10 | 12.46 | 738,892 | +0.50(+4.20%) |
Oct 03, 2022 | 12.05 | 12.13 | 11.82 | 11.96 | 970,794 | +0.06(+0.50%) |
Sep 30, 2022 | 12.03 | 12.28 | 11.78 | 11.90 | 1,034,945 | -0.04(-0.33%) |
Sep 29, 2022 | 12.30 | 12.30 | 11.88 | 11.94 | 788,502 | -0.37(-3.04%) |
Sep 28, 2022 | 12.29 | 12.48 | 12.18 | 12.32 | 1,259,610 | +0.21(+1.71%) |
Sep 27, 2022 | 12.52 | 12.89 | 11.99 | 12.11 | 1,580,872 | -0.32(-2.61%) |
Sep 26, 2022 | 12.60 | 12.94 | 12.40 | 12.43 | 635,903 | -0.24(-1.86%) |
Sep 23, 2022 | 12.94 | 13.02 | 12.44 | 12.67 | 574,002 | -0.33(-2.57%) |
Sep 22, 2022 | 13.33 | 13.42 | 12.92 | 13.01 | 384,375 | -0.30(-2.22%) |
Sep 21, 2022 | 13.59 | 13.75 | 13.28 | 13.30 | 540,207 | -0.19(-1.39%) |
Sep 20, 2022 | 13.64 | 13.68 | 13.42 | 13.49 | 436,438 | -0.33(-2.42%) |
Sep 19, 2022 | 13.66 | 13.86 | 13.61 | 13.82 | 457,116 | -0.05(-0.35%) |
Sep 16, 2022 | 13.67 | 14.04 | 13.50 | 13.87 | 1,602,163 | +0.21(+1.51%) |
Sep 15, 2022 | 13.96 | 14.10 | 13.64 | 13.66 | 665,874 | -0.33(-2.39%) |
Sep 14, 2022 | 13.79 | 14.00 | 13.73 | 14.00 | 415,952 | +0.21(+1.50%) |
Sep 13, 2022 | 13.97 | 14.08 | 13.69 | 13.79 | 430,457 | -0.45(-3.18%) |
Sep 12, 2022 | 13.91 | 14.54 | 13.87 | 14.25 | 655,095 | +0.56(+4.10%) |
Sep 09, 2022 | 13.54 | 13.76 | 13.43 | 13.68 | 263,349 | +0.23(+1.68%) |
Sep 08, 2022 | 13.65 | 13.65 | 13.22 | 13.46 | 365,187 | -0.30(-2.15%) |
Sep 07, 2022 | 13.35 | 13.87 | 13.30 | 13.75 | 443,523 | +0.40(+3.02%) |
Sep 06, 2022 | 13.67 | 13.67 | 13.08 | 13.35 | 593,942 | -0.22(-1.60%) |
Sep 02, 2022 | 13.77 | 13.87 | 13.47 | 13.57 | 353,075 | -0.17(-1.22%) |
Sep 01, 2022 | 13.76 | 14.11 | 13.67 | 13.73 | 419,342 | -0.12(-0.85%) |
Aug 31, 2022 | 13.94 | 14.01 | 13.72 | 13.85 | 452,452 | -0.03(-0.21%) |
Aug 30, 2022 | 13.98 | 14.00 | 13.77 | 13.88 | 344,909 | -0.01(-0.07%) |
Aug 29, 2022 | 13.94 | 14.04 | 13.77 | 13.89 | 287,626 | -0.08(-0.56%) |
Aug 26, 2022 | 14.42 | 14.48 | 13.90 | 13.97 | 308,637 | -0.43(-3.01%) |
Aug 25, 2022 | 14.11 | 14.49 | 14.04 | 14.40 | 317,119 | +0.32(+2.31%) |
Aug 24, 2022 | 14.16 | 14.26 | 14.01 | 14.08 | 373,472 | -0.08(-0.56%) |
Aug 23, 2022 | 14.22 | 14.34 | 14.09 | 14.16 | 464,561 | -0.03(-0.21%) |
Aug 22, 2022 | 14.43 | 14.46 | 14.10 | 14.19 | 492,362 | -0.37(-2.57%) |
Aug 19, 2022 | 14.57 | 14.75 | 14.45 | 14.56 | 469,731 | -0.07(-0.47%) |
Aug 18, 2022 | 14.53 | 14.82 | 14.41 | 14.63 | 512,681 | +0.05(+0.36%) |
Aug 17, 2022 | 14.46 | 14.68 | 14.24 | 14.58 | 732,382 | +0.02(+0.13%) |
Aug 16, 2022 | 14.47 | 14.61 | 14.41 | 14.56 | 491,490 | +0.06(+0.40%) |
Aug 15, 2022 | 14.25 | 14.53 | 14.22 | 14.50 | 607,977 | +0.10(+0.67%) |
Aug 12, 2022 | 14.06 | 14.41 | 14.02 | 14.40 | 528,879 | +0.38(+2.70%) |
Aug 11, 2022 | 13.81 | 14.13 | 13.80 | 14.02 | 491,855 | +0.38(+2.77%) |
Aug 10, 2022 | 13.87 | 13.91 | 13.63 | 13.65 | 629,253 | +0.01(+0.07%) |
Aug 09, 2022 | 13.82 | 13.96 | 13.57 | 13.64 | 524,746 | -0.13(-0.92%) |
Aug 08, 2022 | 13.62 | 13.78 | 13.45 | 13.76 | 670,762 | +0.21(+1.58%) |
Aug 05, 2022 | 13.53 | 13.58 | 13.26 | 13.55 | 502,763 | -0.05(-0.36%) |
Aug 04, 2022 | 13.84 | 13.94 | 13.57 | 13.60 | 484,548 | -0.35(-2.51%) |
Aug 03, 2022 | 13.99 | 14.11 | 13.87 | 13.95 | 610,721 | -0.03(-0.21%) |
Aug 02, 2022 | 14.24 | 14.33 | 13.91 | 13.97 | 970,103 | -0.19(-1.37%) |