Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.50 | 13.67 | 13.40 | 13.52 | 822,253 | -0.03(-0.21%) |
Oct 28, 2022 | 13.40 | 13.58 | 13.34 | 13.55 | 638,728 | +0.25(+1.88%) |
Oct 27, 2022 | 13.42 | 13.56 | 13.28 | 13.30 | 778,283 | +0.01(+0.07%) |
Oct 26, 2022 | 13.37 | 13.55 | 13.23 | 13.29 | 1,278,090 | -0.14(-1.04%) |
Oct 25, 2022 | 13.51 | 13.61 | 13.36 | 13.43 | 909,190 | -0.06(-0.41%) |
Oct 24, 2022 | 13.36 | 13.59 | 13.34 | 13.49 | 937,818 | +0.26(+1.96%) |
Oct 21, 2022 | 12.75 | 13.26 | 12.67 | 13.23 | 862,540 | +0.54(+4.24%) |
Oct 20, 2022 | 12.75 | 12.77 | 12.53 | 12.69 | 1,046,241 | +0.00(+0.00%) |
Oct 19, 2022 | 12.80 | 12.88 | 12.58 | 12.69 | 1,044,930 | -0.22(-1.72%) |
Oct 18, 2022 | 12.88 | 13.06 | 12.75 | 12.91 | 994,473 | +0.22(+1.75%) |
Oct 17, 2022 | 12.62 | 12.71 | 12.47 | 12.69 | 1,272,043 | +0.38(+3.09%) |
Oct 14, 2022 | 12.59 | 12.70 | 12.31 | 12.31 | 1,107,547 | -0.23(-1.85%) |
Oct 13, 2022 | 12.06 | 12.55 | 11.86 | 12.54 | 1,487,217 | +0.23(+1.88%) |
Oct 12, 2022 | 12.39 | 12.51 | 12.26 | 12.31 | 1,272,288 | +0.03(+0.23%) |
Oct 11, 2022 | 12.06 | 12.36 | 11.99 | 12.28 | 1,111,611 | +0.12(+0.99%) |
Oct 10, 2022 | 12.08 | 12.18 | 11.98 | 12.16 | 647,602 | +0.12(+1.00%) |
Oct 07, 2022 | 12.18 | 12.24 | 11.95 | 12.04 | 700,953 | -0.21(-1.74%) |
Oct 06, 2022 | 12.24 | 12.31 | 12.11 | 12.25 | 561,427 | -0.03(-0.23%) |
Oct 05, 2022 | 12.12 | 12.37 | 12.07 | 12.28 | 752,410 | +0.00(+0.00%) |
Oct 04, 2022 | 12.07 | 12.31 | 12.07 | 12.28 | 892,829 | +0.34(+2.87%) |
Oct 03, 2022 | 11.84 | 11.98 | 11.64 | 11.94 | 1,089,762 | +0.31(+2.63%) |
Sep 30, 2022 | 11.66 | 11.92 | 11.61 | 11.63 | 709,664 | -0.12(-1.03%) |
Sep 29, 2022 | 11.97 | 11.97 | 11.60 | 11.75 | 619,917 | -0.32(-2.69%) |
Sep 28, 2022 | 11.70 | 12.14 | 11.58 | 12.08 | 834,844 | +0.50(+4.32%) |
Sep 27, 2022 | 11.81 | 11.93 | 11.48 | 11.58 | 658,566 | -0.16(-1.34%) |
Sep 26, 2022 | 11.68 | 11.81 | 11.61 | 11.74 | 703,965 | +0.01(+0.08%) |
Sep 23, 2022 | 11.95 | 11.95 | 11.60 | 11.73 | 589,432 | -0.35(-2.92%) |
Sep 22, 2022 | 12.25 | 12.29 | 11.91 | 12.08 | 891,775 | -0.20(-1.66%) |
Sep 21, 2022 | 12.72 | 12.72 | 12.28 | 12.28 | 784,993 | -0.28(-2.21%) |
Sep 20, 2022 | 12.54 | 12.64 | 12.45 | 12.56 | 846,415 | -0.13(-1.02%) |
Sep 19, 2022 | 12.42 | 12.76 | 12.41 | 12.69 | 913,293 | +0.13(+1.03%) |
Sep 16, 2022 | 12.69 | 12.75 | 12.54 | 12.56 | 1,141,919 | -0.21(-1.67%) |
Sep 15, 2022 | 12.81 | 12.94 | 12.74 | 12.77 | 720,662 | -0.11(-0.86%) |
Sep 14, 2022 | 12.96 | 12.96 | 12.75 | 12.88 | 783,808 | +0.06(+0.43%) |
Sep 13, 2022 | 13.13 | 13.26 | 12.75 | 12.83 | 748,940 | -0.57(-4.22%) |
Sep 12, 2022 | 13.49 | 13.75 | 13.37 | 13.39 | 874,495 | -0.04(-0.28%) |
Sep 09, 2022 | 12.98 | 13.50 | 12.98 | 13.43 | 1,221,159 | +0.52(+4.02%) |
Sep 08, 2022 | 12.62 | 12.96 | 12.50 | 12.91 | 869,976 | +0.24(+1.90%) |
Sep 07, 2022 | 12.35 | 12.67 | 12.27 | 12.67 | 833,706 | +0.32(+2.63%) |
Sep 06, 2022 | 12.27 | 12.42 | 12.06 | 12.35 | 1,099,156 | +0.20(+1.68%) |
Sep 02, 2022 | 12.33 | 12.35 | 12.03 | 12.14 | 689,353 | -0.06(-0.46%) |
Sep 01, 2022 | 12.15 | 12.23 | 11.88 | 12.20 | 1,091,663 | +0.02(+0.15%) |
Aug 31, 2022 | 12.61 | 12.64 | 12.18 | 12.18 | 781,062 | -0.42(-3.31%) |
Aug 30, 2022 | 12.62 | 12.75 | 12.55 | 12.60 | 619,787 | -0.01(-0.07%) |
Aug 29, 2022 | 12.46 | 12.66 | 12.24 | 12.61 | 726,196 | +0.06(+0.44%) |
Aug 26, 2022 | 13.09 | 13.09 | 12.54 | 12.55 | 775,149 | -0.47(-3.63%) |
Aug 25, 2022 | 12.90 | 13.03 | 12.90 | 13.02 | 707,024 | +0.07(+0.57%) |
Aug 24, 2022 | 13.08 | 13.14 | 12.86 | 12.95 | 672,736 | -0.14(-1.06%) |
Aug 23, 2022 | 12.84 | 13.10 | 12.75 | 13.09 | 926,300 | +0.32(+2.47%) |
Aug 22, 2022 | 13.00 | 13.06 | 12.58 | 12.77 | 1,117,252 | -0.34(-2.59%) |
Aug 19, 2022 | 13.17 | 13.26 | 13.00 | 13.11 | 989,985 | -0.16(-1.17%) |
Aug 18, 2022 | 13.00 | 13.28 | 12.87 | 13.27 | 1,907,740 | +0.27(+2.12%) |
Aug 17, 2022 | 13.01 | 13.13 | 12.83 | 12.99 | 1,898,347 | -0.16(-1.18%) |
Aug 16, 2022 | 13.03 | 13.20 | 12.97 | 13.15 | 2,528,680 | +0.12(+0.91%) |
Aug 15, 2022 | 12.84 | 13.06 | 12.82 | 13.03 | 2,585,039 | +0.06(+0.50%) |
Aug 12, 2022 | 12.84 | 13.08 | 12.79 | 12.96 | 2,028,027 | +0.27(+2.17%) |
Aug 11, 2022 | 12.53 | 13.05 | 12.40 | 12.69 | 2,843,610 | +0.84(+7.11%) |
Aug 10, 2022 | 11.50 | 12.09 | 11.43 | 11.85 | 1,650,177 | +0.70(+6.24%) |
Aug 09, 2022 | 11.74 | 11.74 | 11.13 | 11.15 | 1,282,851 | -0.55(-4.70%) |
Aug 08, 2022 | 11.75 | 11.92 | 11.65 | 11.70 | 998,007 | +0.05(+0.47%) |
Aug 05, 2022 | 11.82 | 11.93 | 11.60 | 11.65 | 794,828 | -0.30(-2.53%) |
Aug 04, 2022 | 11.87 | 12.08 | 11.86 | 11.95 | 1,247,474 | +0.03(+0.23%) |
Aug 03, 2022 | 11.92 | 12.01 | 11.84 | 11.92 | 1,060,697 | -0.04(-0.31%) |
Aug 02, 2022 | 12.03 | 12.04 | 11.86 | 11.96 | 392,677 | -0.07(-0.61%) |