Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.68 | 13.34 | 12.62 | 13.24 | 149,656 | +0.33(+2.56%) |
Oct 28, 2022 | 12.76 | 12.97 | 12.66 | 12.91 | 156,122 | +0.16(+1.25%) |
Oct 27, 2022 | 12.72 | 13.05 | 12.69 | 12.75 | 126,687 | +0.14(+1.11%) |
Oct 26, 2022 | 12.50 | 12.79 | 12.50 | 12.61 | 93,132 | +0.10(+0.80%) |
Oct 25, 2022 | 12.17 | 12.58 | 12.17 | 12.51 | 131,742 | +0.30(+2.46%) |
Oct 24, 2022 | 11.75 | 12.35 | 11.59 | 12.21 | 160,136 | +0.51(+4.36%) |
Oct 21, 2022 | 11.58 | 11.84 | 11.42 | 11.70 | 139,413 | +0.21(+1.83%) |
Oct 20, 2022 | 11.61 | 11.85 | 11.34 | 11.49 | 128,334 | -0.13(-1.12%) |
Oct 19, 2022 | 11.81 | 11.97 | 11.50 | 11.62 | 193,600 | -0.27(-2.27%) |
Oct 18, 2022 | 12.48 | 12.65 | 11.73 | 11.89 | 223,015 | -0.73(-5.78%) |
Oct 17, 2022 | 12.31 | 12.69 | 12.31 | 12.62 | 124,885 | +0.49(+4.04%) |
Oct 14, 2022 | 12.73 | 12.89 | 12.06 | 12.13 | 143,211 | -0.44(-3.50%) |
Oct 13, 2022 | 11.74 | 12.62 | 11.74 | 12.57 | 134,480 | +0.56(+4.66%) |
Oct 12, 2022 | 11.84 | 12.19 | 11.69 | 12.01 | 91,527 | +0.08(+0.67%) |
Oct 11, 2022 | 12.17 | 12.25 | 11.74 | 11.93 | 127,893 | -0.18(-1.49%) |
Oct 10, 2022 | 11.58 | 12.30 | 11.51 | 12.11 | 136,167 | +0.62(+5.40%) |
Oct 07, 2022 | 11.68 | 11.85 | 11.42 | 11.49 | 199,414 | -0.39(-3.28%) |
Oct 06, 2022 | 12.12 | 12.44 | 11.83 | 11.88 | 165,394 | -0.26(-2.14%) |
Oct 05, 2022 | 12.28 | 12.38 | 11.90 | 12.14 | 175,493 | -0.27(-2.18%) |
Oct 04, 2022 | 11.93 | 12.51 | 11.93 | 12.41 | 376,364 | +0.59(+4.99%) |
Oct 03, 2022 | 11.98 | 12.25 | 11.73 | 11.82 | 142,617 | -0.15(-1.25%) |
Sep 30, 2022 | 11.97 | 12.37 | 11.51 | 11.97 | 308,120 | +0.58(+5.09%) |
Sep 29, 2022 | 11.58 | 11.58 | 11.19 | 11.39 | 112,100 | -0.32(-2.73%) |
Sep 28, 2022 | 11.21 | 11.78 | 11.05 | 11.71 | 179,099 | +0.39(+3.45%) |
Sep 27, 2022 | 11.72 | 11.89 | 11.21 | 11.32 | 123,409 | -0.29(-2.50%) |
Sep 26, 2022 | 11.59 | 11.87 | 11.49 | 11.61 | 172,091 | -0.07(-0.60%) |
Sep 23, 2022 | 11.40 | 11.70 | 11.23 | 11.68 | 157,407 | +0.13(+1.13%) |
Sep 22, 2022 | 11.52 | 11.67 | 11.27 | 11.55 | 195,672 | +0.03(+0.26%) |
Sep 21, 2022 | 11.43 | 11.61 | 11.15 | 11.52 | 257,419 | +0.13(+1.14%) |
Sep 20, 2022 | 11.89 | 11.89 | 11.26 | 11.39 | 427,952 | -0.49(-4.12%) |
Sep 19, 2022 | 11.67 | 11.89 | 11.53 | 11.88 | 286,371 | +0.06(+0.51%) |
Sep 16, 2022 | 11.92 | 11.93 | 11.16 | 11.82 | 535,481 | -0.36(-2.96%) |
Sep 15, 2022 | 13.04 | 13.17 | 12.06 | 12.18 | 304,776 | -1.04(-7.87%) |
Sep 14, 2022 | 13.27 | 13.45 | 13.10 | 13.22 | 320,674 | +0.03(+0.23%) |
Sep 13, 2022 | 13.07 | 13.58 | 12.98 | 13.19 | 270,141 | -0.19(-1.42%) |
Sep 12, 2022 | 14.36 | 14.80 | 13.36 | 13.38 | 199,515 | -0.97(-6.76%) |
Sep 09, 2022 | 13.93 | 14.44 | 13.59 | 14.35 | 291,433 | +0.39(+2.79%) |
Sep 08, 2022 | 13.36 | 14.11 | 13.24 | 13.96 | 382,380 | +0.45(+3.33%) |
Sep 07, 2022 | 12.98 | 13.56 | 12.98 | 13.51 | 209,398 | +0.56(+4.32%) |
Sep 06, 2022 | 12.77 | 13.03 | 12.55 | 12.95 | 283,657 | +0.25(+1.97%) |
Sep 02, 2022 | 13.00 | 13.03 | 12.38 | 12.70 | 140,288 | -0.33(-2.53%) |
Sep 01, 2022 | 12.97 | 13.12 | 12.63 | 13.03 | 203,851 | +0.08(+0.62%) |
Aug 31, 2022 | 13.24 | 13.60 | 12.68 | 12.95 | 293,214 | -0.26(-1.97%) |
Aug 30, 2022 | 13.35 | 13.63 | 13.08 | 13.21 | 199,105 | -0.13(-0.97%) |
Aug 29, 2022 | 12.70 | 13.57 | 12.70 | 13.34 | 148,533 | +0.51(+3.98%) |
Aug 26, 2022 | 13.04 | 13.20 | 12.60 | 12.83 | 194,625 | -0.18(-1.38%) |
Aug 25, 2022 | 13.30 | 13.46 | 12.89 | 13.01 | 188,178 | -0.21(-1.59%) |
Aug 24, 2022 | 13.43 | 13.78 | 13.13 | 13.22 | 219,659 | -0.17(-1.27%) |
Aug 23, 2022 | 13.46 | 13.69 | 13.36 | 13.39 | 173,678 | -0.15(-1.11%) |
Aug 22, 2022 | 14.21 | 14.34 | 13.28 | 13.54 | 253,722 | -0.86(-5.97%) |
Aug 19, 2022 | 13.54 | 14.68 | 13.44 | 14.40 | 597,151 | +0.68(+4.96%) |
Aug 18, 2022 | 13.69 | 13.84 | 13.64 | 13.72 | 97,198 | -0.07(-0.51%) |
Aug 17, 2022 | 13.97 | 14.10 | 13.77 | 13.79 | 195,527 | -0.24(-1.71%) |
Aug 16, 2022 | 13.78 | 14.18 | 13.53 | 14.03 | 309,044 | +0.19(+1.37%) |
Aug 15, 2022 | 14.06 | 14.14 | 13.80 | 13.84 | 303,058 | -0.38(-2.67%) |
Aug 12, 2022 | 13.89 | 14.38 | 13.53 | 14.22 | 178,801 | +0.45(+3.27%) |
Aug 11, 2022 | 14.31 | 14.43 | 13.74 | 13.77 | 219,763 | -0.52(-3.64%) |
Aug 10, 2022 | 14.14 | 14.34 | 13.57 | 14.29 | 418,530 | +0.41(+2.95%) |
Aug 09, 2022 | 13.98 | 14.06 | 13.50 | 13.88 | 237,686 | -0.17(-1.21%) |
Aug 08, 2022 | 13.70 | 14.32 | 13.61 | 14.05 | 353,954 | +0.51(+3.77%) |
Aug 05, 2022 | 13.40 | 13.97 | 13.11 | 13.54 | 321,722 | +0.09(+0.67%) |
Aug 04, 2022 | 12.29 | 13.60 | 12.02 | 13.45 | 777,671 | +1.39(+11.53%) |
Aug 03, 2022 | 12.06 | 12.24 | 11.65 | 12.06 | 399,178 | +0.18(+1.52%) |
Aug 02, 2022 | 11.58 | 12.08 | 11.57 | 11.88 | 271,001 | +0.26(+2.24%) |