Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.50 | 14.78 | 14.32 | 14.74 | 584,774 | +0.26(+1.80%) |
Oct 28, 2022 | 14.27 | 14.53 | 14.12 | 14.48 | 206,245 | +0.24(+1.69%) |
Oct 27, 2022 | 14.09 | 14.34 | 13.95 | 14.24 | 414,706 | +0.22(+1.57%) |
Oct 26, 2022 | 13.89 | 14.63 | 13.82 | 14.02 | 548,006 | +0.20(+1.45%) |
Oct 25, 2022 | 12.70 | 13.88 | 12.70 | 13.82 | 808,400 | +1.23(+9.77%) |
Oct 24, 2022 | 12.32 | 12.69 | 12.24 | 12.59 | 255,427 | +0.19(+1.53%) |
Oct 21, 2022 | 12.25 | 12.92 | 12.02 | 12.40 | 267,170 | +0.08(+0.65%) |
Oct 20, 2022 | 12.48 | 12.81 | 12.28 | 12.32 | 178,347 | -0.16(-1.28%) |
Oct 19, 2022 | 12.58 | 12.75 | 12.37 | 12.48 | 136,823 | -0.28(-2.19%) |
Oct 18, 2022 | 13.49 | 13.67 | 12.48 | 12.76 | 399,542 | -0.47(-3.55%) |
Oct 17, 2022 | 13.35 | 13.62 | 13.19 | 13.23 | 193,271 | -0.01(-0.08%) |
Oct 14, 2022 | 14.38 | 14.51 | 13.02 | 13.24 | 378,718 | -1.07(-7.48%) |
Oct 13, 2022 | 14.21 | 14.70 | 13.91 | 14.31 | 230,241 | -0.03(-0.21%) |
Oct 12, 2022 | 14.35 | 14.55 | 14.00 | 14.34 | 101,388 | +0.04(+0.28%) |
Oct 11, 2022 | 14.22 | 14.34 | 13.51 | 14.30 | 280,559 | -0.04(-0.28%) |
Oct 10, 2022 | 14.68 | 14.97 | 14.31 | 14.34 | 474,588 | -0.43(-2.91%) |
Oct 07, 2022 | 14.79 | 14.80 | 14.52 | 14.77 | 153,339 | -0.18(-1.20%) |
Oct 06, 2022 | 14.94 | 15.24 | 14.91 | 14.95 | 127,126 | -0.09(-0.60%) |
Oct 05, 2022 | 15.14 | 15.31 | 14.99 | 15.04 | 275,587 | -0.12(-0.79%) |
Oct 04, 2022 | 14.53 | 15.17 | 14.53 | 15.16 | 534,036 | +0.92(+6.46%) |
Oct 03, 2022 | 13.72 | 14.36 | 13.58 | 14.24 | 345,983 | +0.68(+5.01%) |
Sep 30, 2022 | 13.80 | 14.07 | 13.54 | 13.56 | 221,402 | -0.25(-1.81%) |
Sep 29, 2022 | 13.84 | 14.00 | 13.69 | 13.81 | 130,393 | -0.22(-1.57%) |
Sep 28, 2022 | 13.86 | 14.12 | 13.80 | 14.03 | 378,423 | +0.08(+0.57%) |
Sep 27, 2022 | 13.87 | 14.34 | 13.79 | 13.95 | 220,016 | +0.18(+1.31%) |
Sep 26, 2022 | 14.13 | 14.38 | 13.71 | 13.77 | 195,981 | -0.37(-2.62%) |
Sep 23, 2022 | 13.74 | 14.21 | 13.14 | 14.14 | 135,780 | +0.04(+0.28%) |
Sep 22, 2022 | 14.05 | 14.14 | 13.71 | 14.10 | 257,553 | -0.01(-0.07%) |
Sep 21, 2022 | 14.15 | 14.51 | 13.26 | 14.11 | 199,786 | -0.22(-1.54%) |
Sep 20, 2022 | 13.99 | 14.46 | 13.89 | 14.33 | 136,169 | +0.20(+1.42%) |
Sep 19, 2022 | 13.78 | 14.20 | 13.36 | 14.13 | 298,155 | +0.16(+1.15%) |
Sep 16, 2022 | 13.78 | 14.41 | 13.77 | 13.97 | 169,024 | -0.17(-1.20%) |
Sep 15, 2022 | 13.87 | 14.38 | 13.79 | 14.14 | 193,785 | +0.12(+0.86%) |
Sep 14, 2022 | 14.26 | 14.36 | 13.95 | 14.02 | 288,625 | -0.19(-1.34%) |
Sep 13, 2022 | 13.86 | 14.35 | 13.80 | 14.21 | 224,803 | -0.10(-0.70%) |
Sep 12, 2022 | 14.26 | 14.39 | 14.14 | 14.31 | 351,530 | +0.28(+2.00%) |
Sep 09, 2022 | 13.60 | 14.12 | 13.59 | 14.03 | 415,140 | +0.69(+5.17%) |
Sep 08, 2022 | 13.03 | 13.40 | 12.81 | 13.34 | 119,061 | +0.43(+3.33%) |
Sep 07, 2022 | 12.68 | 12.95 | 12.02 | 12.91 | 92,478 | +0.09(+0.70%) |
Sep 06, 2022 | 13.05 | 13.15 | 12.75 | 12.82 | 304,254 | -0.24(-1.84%) |
Sep 02, 2022 | 13.15 | 13.25 | 12.86 | 13.06 | 316,603 | +0.05(+0.38%) |
Sep 01, 2022 | 12.89 | 13.10 | 12.24 | 13.01 | 129,850 | -0.01(-0.08%) |
Aug 31, 2022 | 13.05 | 13.16 | 12.95 | 13.02 | 108,240 | +0.04(+0.31%) |
Aug 30, 2022 | 13.10 | 13.23 | 12.85 | 12.98 | 220,912 | -0.04(-0.31%) |
Aug 29, 2022 | 12.70 | 13.21 | 12.70 | 13.02 | 252,432 | +0.22(+1.72%) |
Aug 26, 2022 | 13.27 | 13.39 | 12.58 | 12.80 | 210,955 | -0.43(-3.25%) |
Aug 25, 2022 | 13.26 | 13.42 | 12.98 | 13.23 | 388,202 | +0.05(+0.38%) |
Aug 24, 2022 | 12.68 | 13.23 | 12.62 | 13.18 | 365,910 | +0.48(+3.78%) |
Aug 23, 2022 | 13.23 | 13.45 | 12.51 | 12.70 | 518,252 | +0.30(+2.42%) |
Aug 22, 2022 | 12.25 | 12.71 | 12.18 | 12.40 | 196,407 | +0.04(+0.32%) |
Aug 19, 2022 | 12.67 | 12.71 | 12.32 | 12.36 | 257,205 | -0.48(-3.74%) |
Aug 18, 2022 | 12.31 | 12.88 | 11.42 | 12.84 | 503,122 | +0.39(+3.13%) |
Aug 17, 2022 | 12.42 | 13.05 | 12.37 | 12.45 | 226,310 | -0.14(-1.11%) |
Aug 16, 2022 | 12.83 | 12.90 | 12.44 | 12.59 | 390,047 | -0.17(-1.33%) |
Aug 15, 2022 | 12.18 | 13.04 | 12.18 | 12.76 | 149,855 | +0.43(+3.49%) |
Aug 12, 2022 | 12.06 | 12.34 | 11.91 | 12.33 | 115,011 | +0.37(+3.09%) |
Aug 11, 2022 | 12.20 | 12.33 | 11.93 | 11.96 | 254,476 | -0.14(-1.16%) |
Aug 10, 2022 | 11.72 | 12.11 | 11.61 | 12.10 | 303,923 | +0.64(+5.58%) |
Aug 09, 2022 | 11.58 | 11.58 | 11.32 | 11.46 | 166,129 | -0.10(-0.87%) |
Aug 08, 2022 | 11.58 | 12.12 | 11.47 | 11.56 | 301,908 | +0.01(+0.09%) |
Aug 05, 2022 | 11.49 | 11.74 | 11.46 | 11.55 | 189,634 | -0.13(-1.11%) |
Aug 04, 2022 | 11.60 | 12.02 | 11.53 | 11.68 | 273,248 | +0.22(+1.92%) |
Aug 03, 2022 | 11.00 | 11.75 | 10.94 | 11.46 | 767,537 | +0.54(+4.95%) |
Aug 02, 2022 | 10.70 | 11.06 | 10.69 | 10.92 | 475,834 | +0.09(+0.83%) |