Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.00 | 14.75 | 13.60 | 14.07 | 521,153 | +0.08(+0.57%) |
Oct 28, 2022 | 13.27 | 13.99 | 12.88 | 13.99 | 248,357 | +0.74(+5.58%) |
Oct 27, 2022 | 13.85 | 13.85 | 12.90 | 13.25 | 185,258 | -0.28(-2.07%) |
Oct 26, 2022 | 12.76 | 14.12 | 12.76 | 13.53 | 337,487 | +0.73(+5.74%) |
Oct 25, 2022 | 13.57 | 14.06 | 12.76 | 12.79 | 501,710 | -0.78(-5.71%) |
Oct 24, 2022 | 13.37 | 13.84 | 12.86 | 13.57 | 453,369 | +0.41(+3.12%) |
Oct 21, 2022 | 12.19 | 13.59 | 12.07 | 13.16 | 641,268 | +0.81(+6.56%) |
Oct 20, 2022 | 11.90 | 12.62 | 11.90 | 12.35 | 200,935 | +0.42(+3.52%) |
Oct 19, 2022 | 11.99 | 12.44 | 11.67 | 11.93 | 164,308 | -0.19(-1.57%) |
Oct 18, 2022 | 12.37 | 12.67 | 11.98 | 12.12 | 245,849 | -0.11(-0.90%) |
Oct 17, 2022 | 12.09 | 12.56 | 11.97 | 12.23 | 248,930 | +0.58(+4.98%) |
Oct 14, 2022 | 12.29 | 12.62 | 11.58 | 11.65 | 171,576 | -0.53(-4.35%) |
Oct 13, 2022 | 11.27 | 12.38 | 11.09 | 12.18 | 273,187 | +0.38(+3.22%) |
Oct 12, 2022 | 11.54 | 12.01 | 11.42 | 11.80 | 191,309 | +0.25(+2.16%) |
Oct 11, 2022 | 11.50 | 12.02 | 10.90 | 11.55 | 377,261 | -0.02(-0.17%) |
Oct 10, 2022 | 12.00 | 12.24 | 11.50 | 11.57 | 243,380 | -0.36(-3.02%) |
Oct 07, 2022 | 12.21 | 12.47 | 11.64 | 11.93 | 246,493 | -0.46(-3.71%) |
Oct 06, 2022 | 12.18 | 12.69 | 12.01 | 12.39 | 184,661 | +0.29(+2.40%) |
Oct 05, 2022 | 12.50 | 12.59 | 11.55 | 12.10 | 435,658 | -0.56(-4.42%) |
Oct 04, 2022 | 13.40 | 13.51 | 12.57 | 12.66 | 445,056 | -0.47(-3.58%) |
Oct 03, 2022 | 12.77 | 13.47 | 12.34 | 13.13 | 318,482 | +0.60(+4.79%) |
Sep 30, 2022 | 11.89 | 12.69 | 11.88 | 12.53 | 381,948 | +0.56(+4.68%) |
Sep 29, 2022 | 12.13 | 12.19 | 11.47 | 11.97 | 289,553 | -0.30(-2.44%) |
Sep 28, 2022 | 11.36 | 12.44 | 11.38 | 12.27 | 396,532 | +0.77(+6.70%) |
Sep 27, 2022 | 11.82 | 12.29 | 11.30 | 11.50 | 461,924 | -0.29(-2.46%) |
Sep 26, 2022 | 12.33 | 12.68 | 11.79 | 11.79 | 247,630 | -0.58(-4.69%) |
Sep 23, 2022 | 13.01 | 13.16 | 12.19 | 12.37 | 350,248 | -0.81(-6.15%) |
Sep 22, 2022 | 13.51 | 13.74 | 13.02 | 13.18 | 267,670 | -0.45(-3.30%) |
Sep 21, 2022 | 14.05 | 14.16 | 13.37 | 13.63 | 278,424 | -0.38(-2.71%) |
Sep 20, 2022 | 13.76 | 14.21 | 13.60 | 14.01 | 210,812 | +0.25(+1.82%) |
Sep 19, 2022 | 14.85 | 15.17 | 13.55 | 13.76 | 609,499 | -1.04(-7.03%) |
Sep 16, 2022 | 14.08 | 14.83 | 14.01 | 14.80 | 484,700 | +0.57(+4.01%) |
Sep 15, 2022 | 14.68 | 15.10 | 14.02 | 14.23 | 366,486 | -0.38(-2.60%) |
Sep 14, 2022 | 13.52 | 14.64 | 13.11 | 14.61 | 557,540 | +1.07(+7.90%) |
Sep 13, 2022 | 13.43 | 14.50 | 13.03 | 13.54 | 959,935 | -0.21(-1.53%) |
Sep 12, 2022 | 13.30 | 13.90 | 12.97 | 13.75 | 298,070 | +0.72(+5.53%) |
Sep 09, 2022 | 13.32 | 13.69 | 12.96 | 13.03 | 229,577 | +0.10(+0.77%) |
Sep 08, 2022 | 12.50 | 13.05 | 12.33 | 12.93 | 253,692 | +0.39(+3.11%) |
Sep 07, 2022 | 12.49 | 12.74 | 12.19 | 12.54 | 137,241 | +0.03(+0.24%) |
Sep 06, 2022 | 12.61 | 12.62 | 12.33 | 12.51 | 200,286 | -0.02(-0.16%) |
Sep 02, 2022 | 12.40 | 12.57 | 12.04 | 12.53 | 128,088 | +0.35(+2.87%) |
Sep 01, 2022 | 12.36 | 12.50 | 11.59 | 12.18 | 368,236 | -0.27(-2.17%) |
Aug 31, 2022 | 12.51 | 12.57 | 12.23 | 12.45 | 156,393 | +0.11(+0.89%) |
Aug 30, 2022 | 12.97 | 13.02 | 12.14 | 12.34 | 317,226 | -0.63(-4.86%) |
Aug 29, 2022 | 12.87 | 13.77 | 12.66 | 12.97 | 458,276 | -0.20(-1.52%) |
Aug 26, 2022 | 13.53 | 13.53 | 12.94 | 13.17 | 145,961 | -0.30(-2.23%) |
Aug 25, 2022 | 13.82 | 13.83 | 13.18 | 13.47 | 173,197 | -0.33(-2.39%) |
Aug 24, 2022 | 13.15 | 13.90 | 13.05 | 13.80 | 200,246 | +0.63(+4.78%) |
Aug 23, 2022 | 13.71 | 13.85 | 13.05 | 13.17 | 291,438 | -0.46(-3.37%) |
Aug 22, 2022 | 12.82 | 13.74 | 12.75 | 13.63 | 398,817 | +0.62(+4.77%) |
Aug 19, 2022 | 12.97 | 13.01 | 12.39 | 13.01 | 233,297 | +0.05(+0.39%) |
Aug 18, 2022 | 12.70 | 13.07 | 12.51 | 12.96 | 190,082 | +0.22(+1.73%) |
Aug 17, 2022 | 12.81 | 13.20 | 12.66 | 12.74 | 182,090 | -0.23(-1.77%) |
Aug 16, 2022 | 12.77 | 13.24 | 12.46 | 12.97 | 307,815 | +0.06(+0.46%) |
Aug 15, 2022 | 14.97 | 15.19 | 12.32 | 12.91 | 1,193,635 | -2.06(-13.76%) |
Aug 12, 2022 | 14.31 | 15.25 | 13.77 | 14.97 | 1,046,319 | +0.88(+6.25%) |
Aug 11, 2022 | 14.37 | 14.39 | 13.74 | 14.09 | 258,260 | +0.04(+0.28%) |
Aug 10, 2022 | 14.02 | 14.50 | 13.89 | 14.05 | 517,157 | +0.31(+2.26%) |
Aug 09, 2022 | 13.83 | 14.15 | 13.39 | 13.74 | 293,478 | -0.09(-0.65%) |
Aug 08, 2022 | 14.55 | 14.55 | 13.20 | 13.83 | 813,125 | -0.72(-4.95%) |
Aug 05, 2022 | 12.58 | 14.82 | 12.03 | 14.55 | 2,003,973 | +3.42(+30.73%) |
Aug 04, 2022 | 11.27 | 11.42 | 10.81 | 11.13 | 239,422 | -0.06(-0.54%) |
Aug 03, 2022 | 11.11 | 11.43 | 10.97 | 11.19 | 184,539 | +0.10(+0.90%) |
Aug 02, 2022 | 10.84 | 11.44 | 10.84 | 11.09 | 161,827 | +0.17(+1.56%) |