Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.17 | 12.20 | 11.70 | 11.94 | 1,336,511 | -0.23(-1.89%) |
Oct 28, 2022 | 12.67 | 12.67 | 12.02 | 12.17 | 577,285 | -0.37(-2.95%) |
Oct 27, 2022 | 12.19 | 12.70 | 12.10 | 12.54 | 1,016,856 | +0.45(+3.72%) |
Oct 26, 2022 | 12.02 | 12.32 | 11.86 | 12.09 | 829,084 | +0.04(+0.33%) |
Oct 25, 2022 | 11.71 | 12.12 | 11.68 | 12.05 | 1,251,681 | +0.44(+3.79%) |
Oct 24, 2022 | 11.76 | 11.83 | 11.32 | 11.61 | 695,003 | -0.10(-0.85%) |
Oct 21, 2022 | 11.85 | 11.85 | 11.42 | 11.71 | 534,409 | -0.05(-0.43%) |
Oct 20, 2022 | 11.57 | 11.97 | 11.55 | 11.76 | 668,793 | +0.29(+2.53%) |
Oct 19, 2022 | 11.83 | 11.89 | 11.21 | 11.47 | 964,934 | -0.46(-3.86%) |
Oct 18, 2022 | 11.89 | 12.13 | 11.85 | 11.93 | 914,936 | +0.26(+2.23%) |
Oct 17, 2022 | 12.07 | 12.23 | 11.64 | 11.67 | 1,670,955 | -0.17(-1.44%) |
Oct 14, 2022 | 12.02 | 12.08 | 11.62 | 11.84 | 1,252,325 | -0.11(-0.92%) |
Oct 13, 2022 | 11.59 | 12.08 | 11.03 | 11.95 | 2,740,314 | +1.16(+10.75%) |
Oct 12, 2022 | 10.90 | 11.27 | 10.76 | 10.79 | 1,281,717 | -0.16(-1.46%) |
Oct 11, 2022 | 10.72 | 11.25 | 10.54 | 10.95 | 821,846 | +0.17(+1.58%) |
Oct 10, 2022 | 11.73 | 11.73 | 10.73 | 10.78 | 739,718 | -0.94(-8.02%) |
Oct 07, 2022 | 11.84 | 11.94 | 11.54 | 11.72 | 835,694 | -0.32(-2.66%) |
Oct 06, 2022 | 12.13 | 12.43 | 11.89 | 12.04 | 802,262 | -0.06(-0.50%) |
Oct 05, 2022 | 11.99 | 12.22 | 11.89 | 12.10 | 848,945 | -0.06(-0.49%) |
Oct 04, 2022 | 12.22 | 12.49 | 12.08 | 12.16 | 936,800 | +0.17(+1.42%) |
Oct 03, 2022 | 12.01 | 12.03 | 11.54 | 11.99 | 547,546 | +0.14(+1.18%) |
Sep 30, 2022 | 11.82 | 12.16 | 11.73 | 11.85 | 711,501 | +0.03(+0.25%) |
Sep 29, 2022 | 11.68 | 11.87 | 11.59 | 11.82 | 455,488 | -0.07(-0.59%) |
Sep 28, 2022 | 11.65 | 11.94 | 11.61 | 11.89 | 526,411 | +0.32(+2.77%) |
Sep 27, 2022 | 11.81 | 12.02 | 11.50 | 11.57 | 403,081 | -0.15(-1.28%) |
Sep 26, 2022 | 11.63 | 12.02 | 11.63 | 11.72 | 574,251 | +0.09(+0.77%) |
Sep 23, 2022 | 11.52 | 11.69 | 11.30 | 11.63 | 420,041 | +0.03(+0.26%) |
Sep 22, 2022 | 11.67 | 11.73 | 11.47 | 11.60 | 461,402 | -0.18(-1.53%) |
Sep 21, 2022 | 11.86 | 12.12 | 11.69 | 11.78 | 634,018 | -0.04(-0.34%) |
Sep 20, 2022 | 11.79 | 11.99 | 11.68 | 11.82 | 436,985 | -0.16(-1.34%) |
Sep 19, 2022 | 11.87 | 11.99 | 11.56 | 11.98 | 553,670 | +0.03(+0.25%) |
Sep 16, 2022 | 11.95 | 12.04 | 11.75 | 11.95 | 1,739,170 | -0.14(-1.16%) |
Sep 15, 2022 | 11.91 | 12.31 | 11.90 | 12.09 | 844,100 | +0.10(+0.83%) |
Sep 14, 2022 | 11.90 | 12.00 | 11.63 | 11.99 | 681,928 | +0.12(+1.01%) |
Sep 13, 2022 | 11.73 | 11.96 | 11.46 | 11.87 | 561,100 | -0.23(-1.90%) |
Sep 12, 2022 | 12.03 | 12.21 | 12.00 | 12.10 | 441,450 | +0.15(+1.26%) |
Sep 09, 2022 | 11.78 | 11.99 | 11.78 | 11.95 | 595,682 | +0.30(+2.58%) |
Sep 08, 2022 | 11.64 | 11.71 | 11.41 | 11.65 | 472,675 | -0.12(-1.02%) |
Sep 07, 2022 | 11.71 | 11.95 | 11.67 | 11.77 | 441,741 | +0.06(+0.51%) |
Sep 06, 2022 | 11.81 | 12.18 | 11.69 | 11.71 | 517,326 | -0.08(-0.68%) |
Sep 02, 2022 | 11.81 | 12.03 | 11.70 | 11.79 | 528,548 | +0.01(+0.08%) |
Sep 01, 2022 | 11.78 | 11.88 | 11.46 | 11.78 | 604,861 | -0.12(-1.01%) |
Aug 31, 2022 | 12.33 | 12.44 | 11.89 | 11.90 | 903,171 | -0.28(-2.30%) |
Aug 30, 2022 | 12.04 | 12.31 | 12.00 | 12.18 | 738,394 | +0.21(+1.75%) |
Aug 29, 2022 | 11.87 | 12.05 | 11.83 | 11.97 | 492,503 | -0.08(-0.66%) |
Aug 26, 2022 | 12.52 | 12.58 | 12.03 | 12.05 | 424,009 | -0.39(-3.14%) |
Aug 25, 2022 | 12.21 | 12.45 | 12.13 | 12.44 | 507,906 | +0.32(+2.64%) |
Aug 24, 2022 | 12.28 | 12.47 | 12.02 | 12.12 | 637,753 | -0.16(-1.30%) |
Aug 23, 2022 | 12.88 | 12.93 | 12.26 | 12.28 | 622,835 | -0.62(-4.81%) |
Aug 22, 2022 | 12.99 | 13.06 | 12.76 | 12.90 | 509,344 | -0.25(-1.90%) |
Aug 19, 2022 | 13.64 | 13.70 | 13.01 | 13.15 | 664,173 | -0.73(-5.26%) |
Aug 18, 2022 | 13.37 | 13.91 | 13.31 | 13.88 | 1,599,222 | +0.40(+2.97%) |
Aug 17, 2022 | 13.61 | 13.68 | 13.31 | 13.48 | 542,088 | -0.31(-2.25%) |
Aug 16, 2022 | 13.81 | 14.18 | 13.54 | 13.79 | 716,321 | -0.31(-2.20%) |
Aug 15, 2022 | 14.09 | 14.24 | 13.98 | 14.10 | 466,356 | -0.01(-0.07%) |
Aug 12, 2022 | 14.12 | 14.19 | 13.92 | 14.11 | 737,451 | +0.04(+0.28%) |
Aug 11, 2022 | 14.50 | 14.58 | 13.91 | 14.07 | 413,600 | -0.23(-1.61%) |
Aug 10, 2022 | 14.19 | 14.34 | 14.14 | 14.30 | 696,839 | +0.55(+4.00%) |
Aug 09, 2022 | 13.96 | 14.06 | 13.30 | 13.75 | 1,351,220 | -0.39(-2.76%) |
Aug 08, 2022 | 13.95 | 14.34 | 13.95 | 14.14 | 867,967 | +0.34(+2.46%) |
Aug 05, 2022 | 13.83 | 13.85 | 13.45 | 13.80 | 525,797 | -0.20(-1.43%) |
Aug 04, 2022 | 14.38 | 14.54 | 13.99 | 14.00 | 520,374 | -0.35(-2.44%) |
Aug 03, 2022 | 14.28 | 14.63 | 14.18 | 14.35 | 661,092 | +0.23(+1.63%) |
Aug 02, 2022 | 13.82 | 14.29 | 13.82 | 14.12 | 505,130 | +0.13(+0.93%) |