Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.93 | 16.77 | 15.87 | 16.23 | 91,830 | +0.24(+1.50%) |
Oct 28, 2022 | 15.48 | 16.09 | 15.30 | 15.99 | 114,204 | +0.57(+3.70%) |
Oct 27, 2022 | 15.64 | 15.64 | 15.23 | 15.42 | 71,398 | -0.08(-0.52%) |
Oct 26, 2022 | 15.28 | 15.71 | 15.09 | 15.50 | 59,349 | +0.34(+2.24%) |
Oct 25, 2022 | 14.72 | 15.18 | 14.70 | 15.16 | 110,555 | +0.47(+3.20%) |
Oct 24, 2022 | 15.00 | 15.00 | 14.45 | 14.69 | 140,365 | -0.23(-1.54%) |
Oct 21, 2022 | 15.13 | 15.13 | 14.50 | 14.92 | 85,824 | -0.06(-0.40%) |
Oct 20, 2022 | 14.81 | 15.33 | 14.76 | 14.98 | 73,063 | +0.04(+0.27%) |
Oct 19, 2022 | 15.70 | 15.75 | 14.71 | 14.94 | 234,328 | -0.84(-5.32%) |
Oct 18, 2022 | 15.84 | 15.98 | 15.64 | 15.78 | 137,096 | +0.21(+1.35%) |
Oct 17, 2022 | 14.75 | 15.63 | 14.75 | 15.57 | 188,884 | +0.86(+5.85%) |
Oct 14, 2022 | 14.73 | 14.90 | 14.53 | 14.71 | 99,417 | -0.05(-0.34%) |
Oct 13, 2022 | 13.89 | 14.78 | 13.88 | 14.76 | 97,640 | +0.52(+3.65%) |
Oct 12, 2022 | 14.18 | 14.25 | 13.66 | 14.24 | 107,580 | +0.10(+0.71%) |
Oct 11, 2022 | 13.78 | 14.14 | 13.44 | 14.14 | 123,808 | +0.42(+3.06%) |
Oct 10, 2022 | 13.53 | 13.74 | 13.37 | 13.72 | 81,935 | +0.23(+1.70%) |
Oct 07, 2022 | 13.40 | 13.56 | 13.10 | 13.49 | 143,129 | -0.01(-0.07%) |
Oct 06, 2022 | 13.20 | 13.51 | 13.11 | 13.50 | 87,207 | +0.29(+2.20%) |
Oct 05, 2022 | 13.08 | 13.23 | 12.86 | 13.21 | 99,985 | +0.02(+0.15%) |
Oct 04, 2022 | 13.68 | 13.77 | 13.01 | 13.19 | 106,995 | -0.32(-2.37%) |
Oct 03, 2022 | 12.74 | 13.56 | 12.51 | 13.51 | 156,024 | +1.21(+9.84%) |
Sep 30, 2022 | 12.29 | 12.47 | 12.16 | 12.30 | 77,249 | -0.02(-0.16%) |
Sep 29, 2022 | 12.79 | 12.79 | 12.12 | 12.32 | 78,961 | -0.62(-4.79%) |
Sep 28, 2022 | 12.69 | 13.13 | 12.56 | 12.94 | 80,475 | +0.23(+1.81%) |
Sep 27, 2022 | 12.58 | 12.79 | 12.37 | 12.71 | 89,039 | +0.23(+1.84%) |
Sep 26, 2022 | 12.24 | 12.75 | 12.18 | 12.48 | 118,114 | +0.18(+1.46%) |
Sep 23, 2022 | 12.40 | 12.62 | 12.11 | 12.30 | 99,906 | -0.10(-0.81%) |
Sep 22, 2022 | 12.27 | 12.45 | 12.27 | 12.40 | 96,754 | +0.04(+0.32%) |
Sep 21, 2022 | 12.80 | 12.81 | 12.34 | 12.36 | 144,845 | -0.33(-2.60%) |
Sep 20, 2022 | 12.69 | 12.80 | 12.50 | 12.69 | 96,723 | -0.13(-1.01%) |
Sep 19, 2022 | 12.65 | 12.88 | 12.46 | 12.82 | 127,159 | +0.07(+0.55%) |
Sep 16, 2022 | 12.51 | 12.84 | 12.11 | 12.75 | 275,606 | -0.03(-0.23%) |
Sep 15, 2022 | 11.92 | 12.90 | 11.92 | 12.78 | 188,876 | +0.77(+6.41%) |
Sep 14, 2022 | 12.30 | 12.30 | 11.93 | 12.01 | 132,596 | -0.26(-2.12%) |
Sep 13, 2022 | 12.57 | 12.60 | 12.18 | 12.27 | 91,970 | -0.62(-4.81%) |
Sep 12, 2022 | 12.49 | 12.91 | 12.27 | 12.89 | 119,181 | +0.52(+4.20%) |
Sep 09, 2022 | 12.01 | 12.39 | 11.94 | 12.37 | 103,397 | +0.45(+3.78%) |
Sep 08, 2022 | 12.38 | 12.62 | 11.88 | 11.92 | 186,959 | -0.58(-4.64%) |
Sep 07, 2022 | 13.10 | 13.10 | 12.42 | 12.50 | 142,543 | -0.66(-5.02%) |
Sep 06, 2022 | 12.74 | 13.26 | 12.68 | 13.16 | 131,244 | +0.54(+4.28%) |
Sep 02, 2022 | 11.11 | 12.85 | 11.08 | 12.62 | 336,192 | +0.97(+8.33%) |
Sep 01, 2022 | 11.88 | 11.97 | 11.46 | 11.65 | 130,921 | -0.45(-3.72%) |
Aug 31, 2022 | 12.77 | 12.85 | 11.99 | 12.10 | 204,152 | -0.74(-5.76%) |
Aug 30, 2022 | 12.78 | 12.87 | 12.58 | 12.84 | 45,333 | -0.01(-0.08%) |
Aug 29, 2022 | 12.82 | 13.19 | 12.74 | 12.85 | 71,272 | -0.14(-1.08%) |
Aug 26, 2022 | 13.63 | 13.63 | 12.84 | 12.99 | 57,399 | -0.49(-3.64%) |
Aug 25, 2022 | 13.39 | 13.51 | 13.22 | 13.48 | 31,634 | +0.04(+0.30%) |
Aug 24, 2022 | 13.05 | 13.49 | 13.05 | 13.44 | 51,633 | +0.23(+1.74%) |
Aug 23, 2022 | 13.00 | 13.48 | 12.85 | 13.21 | 103,367 | +0.25(+1.93%) |
Aug 22, 2022 | 12.93 | 12.99 | 12.64 | 12.96 | 56,176 | -0.23(-1.74%) |
Aug 19, 2022 | 13.68 | 13.90 | 13.16 | 13.19 | 32,791 | -0.56(-4.07%) |
Aug 18, 2022 | 13.40 | 13.82 | 13.27 | 13.75 | 56,533 | +0.34(+2.54%) |
Aug 17, 2022 | 13.76 | 13.79 | 13.38 | 13.41 | 85,086 | -0.41(-2.97%) |
Aug 16, 2022 | 13.75 | 13.95 | 13.51 | 13.82 | 57,224 | +0.07(+0.51%) |
Aug 15, 2022 | 13.22 | 13.76 | 13.22 | 13.75 | 56,877 | +0.47(+3.54%) |
Aug 12, 2022 | 13.10 | 13.32 | 12.92 | 13.28 | 62,456 | +0.32(+2.47%) |
Aug 11, 2022 | 13.00 | 13.25 | 12.90 | 12.96 | 41,537 | +0.06(+0.47%) |
Aug 10, 2022 | 12.92 | 12.98 | 12.60 | 12.90 | 55,695 | +0.27(+2.14%) |
Aug 09, 2022 | 12.38 | 12.65 | 12.20 | 12.63 | 330,640 | +0.36(+2.93%) |
Aug 08, 2022 | 12.28 | 12.38 | 12.11 | 12.27 | 40,698 | +0.02(+0.16%) |
Aug 05, 2022 | 12.36 | 12.47 | 12.03 | 12.25 | 54,012 | -0.14(-1.13%) |
Aug 04, 2022 | 11.98 | 12.42 | 11.82 | 12.39 | 64,968 | +0.32(+2.65%) |
Aug 03, 2022 | 11.67 | 12.07 | 11.64 | 12.07 | 32,692 | +0.54(+4.68%) |
Aug 02, 2022 | 11.61 | 11.68 | 11.46 | 11.53 | 28,119 | -0.10(-0.86%) |