Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.34 | 11.64 | 11.34 | 11.60 | 75,195 | +0.29(+2.58%) |
Oct 28, 2022 | 11.06 | 11.60 | 11.06 | 11.31 | 180,238 | +0.22(+2.02%) |
Oct 27, 2022 | 12.04 | 12.04 | 10.70 | 11.09 | 1,938,464 | -0.99(-8.21%) |
Oct 26, 2022 | 12.18 | 12.33 | 11.95 | 12.08 | 15,992 | -0.08(-0.64%) |
Oct 25, 2022 | 12.14 | 12.35 | 12.03 | 12.16 | 22,591 | -0.02(-0.16%) |
Oct 24, 2022 | 12.16 | 12.25 | 11.96 | 12.18 | 13,497 | +0.11(+0.89%) |
Oct 21, 2022 | 11.90 | 12.28 | 11.88 | 12.07 | 19,234 | +0.20(+1.72%) |
Oct 20, 2022 | 11.94 | 12.15 | 11.70 | 11.86 | 5,680 | -0.05(-0.41%) |
Oct 19, 2022 | 11.93 | 12.09 | 11.69 | 11.91 | 17,728 | -0.16(-1.29%) |
Oct 18, 2022 | 11.86 | 12.13 | 11.86 | 12.07 | 11,059 | +0.21(+1.81%) |
Oct 17, 2022 | 11.84 | 11.95 | 11.69 | 11.85 | 5,797 | +0.04(+0.33%) |
Oct 14, 2022 | 12.12 | 12.12 | 11.68 | 11.82 | 15,483 | -0.34(-2.80%) |
Oct 13, 2022 | 11.96 | 12.28 | 11.93 | 12.16 | 11,974 | +0.10(+0.81%) |
Oct 12, 2022 | 11.96 | 12.16 | 11.96 | 12.06 | 6,607 | +0.00(+0.00%) |
Oct 11, 2022 | 11.93 | 12.33 | 11.93 | 12.06 | 9,756 | +0.09(+0.73%) |
Oct 10, 2022 | 12.07 | 12.20 | 11.97 | 11.97 | 11,042 | -0.25(-2.07%) |
Oct 07, 2022 | 12.66 | 12.66 | 12.14 | 12.22 | 21,605 | -0.63(-4.92%) |
Oct 06, 2022 | 12.72 | 13.09 | 12.65 | 12.86 | 20,805 | +0.22(+1.73%) |
Oct 05, 2022 | 12.62 | 13.26 | 12.62 | 12.64 | 44,492 | -0.21(-1.66%) |
Oct 04, 2022 | 12.34 | 12.97 | 12.33 | 12.85 | 46,061 | +0.52(+4.24%) |
Oct 03, 2022 | 12.74 | 13.42 | 12.23 | 12.33 | 55,294 | -0.42(-3.26%) |
Sep 30, 2022 | 12.21 | 12.95 | 12.02 | 12.74 | 54,413 | +0.50(+4.11%) |
Sep 29, 2022 | 12.51 | 12.52 | 11.94 | 12.24 | 20,497 | -0.28(-2.24%) |
Sep 28, 2022 | 12.24 | 12.66 | 12.24 | 12.52 | 25,484 | +0.29(+2.37%) |
Sep 27, 2022 | 12.54 | 12.63 | 12.23 | 12.23 | 16,698 | -0.27(-2.17%) |
Sep 26, 2022 | 12.43 | 12.62 | 12.40 | 12.50 | 34,254 | -0.02(-0.15%) |
Sep 23, 2022 | 13.16 | 13.16 | 12.42 | 12.52 | 23,778 | -0.81(-6.09%) |
Sep 22, 2022 | 13.47 | 13.47 | 13.23 | 13.33 | 39,746 | -0.03(-0.22%) |
Sep 21, 2022 | 12.57 | 13.46 | 12.57 | 13.36 | 65,303 | +0.77(+6.14%) |
Sep 20, 2022 | 12.81 | 12.97 | 12.44 | 12.59 | 146,714 | -0.31(-2.40%) |
Sep 19, 2022 | 12.61 | 12.93 | 12.45 | 12.90 | 68,944 | +0.23(+1.83%) |
Sep 16, 2022 | 12.61 | 12.77 | 12.27 | 12.67 | 118,050 | +0.02(+0.15%) |
Sep 15, 2022 | 12.49 | 12.69 | 12.41 | 12.65 | 26,620 | +0.28(+2.27%) |
Sep 14, 2022 | 12.50 | 12.77 | 12.25 | 12.37 | 24,758 | -0.19(-1.54%) |
Sep 13, 2022 | 12.61 | 12.61 | 12.27 | 12.56 | 16,440 | -0.14(-1.07%) |
Sep 12, 2022 | 12.94 | 13.06 | 12.70 | 12.70 | 22,122 | -0.22(-1.72%) |
Sep 09, 2022 | 12.79 | 13.54 | 12.38 | 12.92 | 73,859 | +1.26(+10.78%) |
Sep 08, 2022 | 11.59 | 11.82 | 11.28 | 11.66 | 152,894 | +0.04(+0.33%) |
Sep 07, 2022 | 11.48 | 11.64 | 11.34 | 11.62 | 45,190 | +0.16(+1.43%) |
Sep 06, 2022 | 11.31 | 11.52 | 11.25 | 11.46 | 57,556 | +0.17(+1.54%) |
Sep 02, 2022 | 11.92 | 11.92 | 11.20 | 11.28 | 16,121 | -0.47(-4.03%) |
Sep 01, 2022 | 11.93 | 11.93 | 11.50 | 11.76 | 10,611 | -0.10(-0.82%) |
Aug 31, 2022 | 12.26 | 12.28 | 11.79 | 11.85 | 16,679 | -0.29(-2.39%) |
Aug 30, 2022 | 12.63 | 12.63 | 12.14 | 12.14 | 91,292 | -0.53(-4.20%) |
Aug 29, 2022 | 12.62 | 12.77 | 12.50 | 12.68 | 13,214 | -0.11(-0.83%) |
Aug 26, 2022 | 13.10 | 13.20 | 12.74 | 12.78 | 36,808 | -0.41(-3.08%) |
Aug 25, 2022 | 13.00 | 13.20 | 13.00 | 13.19 | 7,195 | +0.14(+1.04%) |
Aug 24, 2022 | 12.96 | 13.15 | 12.78 | 13.05 | 54,618 | +0.19(+1.50%) |
Aug 23, 2022 | 12.85 | 13.10 | 12.82 | 12.86 | 16,756 | -0.01(-0.08%) |
Aug 22, 2022 | 12.77 | 12.99 | 12.77 | 12.87 | 17,628 | +0.07(+0.53%) |
Aug 19, 2022 | 12.90 | 12.94 | 12.59 | 12.80 | 29,730 | -0.27(-2.07%) |
Aug 18, 2022 | 12.88 | 13.23 | 12.72 | 13.07 | 29,665 | +0.26(+2.04%) |
Aug 17, 2022 | 12.79 | 12.93 | 12.79 | 12.81 | 122,411 | -0.24(-1.85%) |
Aug 16, 2022 | 13.05 | 13.21 | 13.03 | 13.05 | 11,052 | -0.03(-0.22%) |
Aug 15, 2022 | 12.99 | 13.16 | 12.98 | 13.08 | 14,799 | +0.13(+0.97%) |
Aug 12, 2022 | 12.80 | 13.05 | 12.80 | 12.96 | 21,948 | +0.12(+0.90%) |
Aug 11, 2022 | 12.90 | 13.00 | 12.81 | 12.84 | 14,635 | +0.00(+0.00%) |
Aug 10, 2022 | 12.90 | 12.93 | 12.79 | 12.84 | 11,104 | +0.03(+0.23%) |
Aug 09, 2022 | 12.40 | 12.84 | 12.40 | 12.81 | 20,024 | +0.03(+0.23%) |
Aug 08, 2022 | 12.91 | 13.04 | 12.71 | 12.78 | 14,912 | -0.01(-0.08%) |
Aug 05, 2022 | 12.31 | 12.87 | 12.12 | 12.79 | 100,464 | +0.42(+3.36%) |
Aug 04, 2022 | 12.44 | 12.55 | 12.26 | 12.38 | 38,377 | +0.02(+0.16%) |
Aug 03, 2022 | 12.30 | 12.45 | 12.15 | 12.36 | 15,737 | +0.01(+0.08%) |
Aug 02, 2022 | 12.12 | 12.40 | 12.09 | 12.35 | 50,700 | +0.02(+0.16%) |