Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.97 | 17.23 | 16.57 | 16.89 | 316,752 | -0.11(-0.65%) |
Oct 28, 2022 | 16.80 | 17.13 | 16.37 | 17.00 | 566,023 | +0.35(+2.10%) |
Oct 27, 2022 | 16.96 | 17.00 | 16.37 | 16.65 | 299,968 | +0.34(+2.08%) |
Oct 26, 2022 | 16.32 | 16.92 | 16.08 | 16.31 | 311,765 | -0.01(-0.06%) |
Oct 25, 2022 | 16.25 | 16.60 | 16.14 | 16.32 | 272,212 | +0.15(+0.93%) |
Oct 24, 2022 | 16.39 | 16.39 | 15.60 | 16.17 | 187,908 | -0.27(-1.64%) |
Oct 21, 2022 | 15.97 | 16.47 | 15.72 | 16.44 | 292,947 | +0.61(+3.85%) |
Oct 20, 2022 | 15.85 | 16.25 | 15.62 | 15.83 | 213,539 | +0.10(+0.64%) |
Oct 19, 2022 | 15.89 | 16.46 | 15.53 | 15.73 | 465,185 | -0.16(-1.01%) |
Oct 18, 2022 | 15.98 | 16.35 | 15.79 | 15.89 | 255,038 | +0.05(+0.32%) |
Oct 17, 2022 | 15.79 | 16.31 | 15.37 | 15.84 | 375,980 | +0.27(+1.73%) |
Oct 14, 2022 | 16.33 | 16.50 | 15.53 | 15.57 | 404,662 | -0.67(-4.13%) |
Oct 13, 2022 | 15.53 | 16.33 | 15.19 | 16.24 | 356,252 | +0.51(+3.24%) |
Oct 12, 2022 | 15.66 | 15.78 | 14.93 | 15.73 | 491,999 | +0.09(+0.58%) |
Oct 11, 2022 | 14.97 | 15.70 | 14.45 | 15.64 | 759,062 | +0.65(+4.34%) |
Oct 10, 2022 | 14.53 | 15.17 | 14.20 | 14.99 | 1,003,379 | +0.49(+3.38%) |
Oct 07, 2022 | 15.14 | 15.14 | 14.44 | 14.50 | 482,969 | -0.74(-4.86%) |
Oct 06, 2022 | 14.37 | 15.43 | 14.34 | 15.24 | 278,745 | +0.77(+5.32%) |
Oct 05, 2022 | 15.04 | 15.25 | 14.40 | 14.47 | 368,255 | -0.78(-5.11%) |
Oct 04, 2022 | 15.21 | 15.29 | 14.77 | 15.25 | 578,158 | +0.42(+2.83%) |
Oct 03, 2022 | 14.97 | 15.25 | 14.42 | 14.83 | 694,089 | -0.09(-0.60%) |
Sep 30, 2022 | 14.10 | 15.45 | 14.09 | 14.92 | 692,294 | +0.81(+5.74%) |
Sep 29, 2022 | 14.19 | 14.26 | 13.63 | 14.11 | 553,437 | -0.13(-0.91%) |
Sep 28, 2022 | 13.29 | 14.43 | 13.13 | 14.24 | 775,601 | +1.04(+7.88%) |
Sep 27, 2022 | 12.87 | 13.27 | 12.77 | 13.20 | 410,527 | +0.50(+3.94%) |
Sep 26, 2022 | 12.02 | 13.20 | 12.02 | 12.70 | 901,817 | +0.60(+4.96%) |
Sep 23, 2022 | 11.94 | 12.15 | 11.04 | 12.10 | 739,992 | +0.08(+0.67%) |
Sep 22, 2022 | 12.07 | 12.23 | 11.72 | 12.02 | 538,913 | +0.01(+0.08%) |
Sep 21, 2022 | 11.99 | 12.86 | 11.78 | 12.01 | 464,335 | -0.04(-0.33%) |
Sep 20, 2022 | 11.88 | 12.18 | 11.50 | 12.05 | 390,489 | +0.13(+1.09%) |
Sep 19, 2022 | 11.13 | 12.07 | 10.72 | 11.92 | 415,233 | +0.76(+6.81%) |
Sep 16, 2022 | 11.50 | 11.63 | 10.60 | 11.16 | 1,465,464 | -0.60(-5.10%) |
Sep 15, 2022 | 10.85 | 12.21 | 10.70 | 11.76 | 2,119,454 | -0.75(-6.00%) |
Sep 14, 2022 | 12.44 | 12.67 | 12.23 | 12.51 | 526,264 | -0.01(-0.08%) |
Sep 13, 2022 | 12.00 | 12.95 | 12.00 | 12.52 | 1,056,521 | +0.43(+3.56%) |
Sep 12, 2022 | 10.20 | 12.28 | 9.780 | 12.09 | 2,542,285 | +2.84(+30.70%) |
Sep 09, 2022 | 9.390 | 9.470 | 9.180 | 9.250 | 167,625 | -0.09(-0.96%) |
Sep 08, 2022 | 9.310 | 9.520 | 9.160 | 9.340 | 200,690 | +0.04(+0.43%) |
Sep 07, 2022 | 9.160 | 9.460 | 9.000 | 9.300 | 225,978 | +0.06(+0.65%) |
Sep 06, 2022 | 9.750 | 9.750 | 9.140 | 9.240 | 326,192 | -0.14(-1.49%) |
Sep 02, 2022 | 9.920 | 9.920 | 9.210 | 9.380 | 298,954 | -0.42(-4.29%) |
Sep 01, 2022 | 9.900 | 10.06 | 9.600 | 9.800 | 477,666 | -0.03(-0.31%) |
Aug 31, 2022 | 9.630 | 9.920 | 9.540 | 9.830 | 381,591 | +0.21(+2.18%) |
Aug 30, 2022 | 9.770 | 9.990 | 9.400 | 9.620 | 240,297 | +0.02(+0.21%) |
Aug 29, 2022 | 9.630 | 9.930 | 9.450 | 9.600 | 170,907 | -0.01(-0.10%) |
Aug 26, 2022 | 10.53 | 10.53 | 9.500 | 9.610 | 285,257 | -0.81(-7.77%) |
Aug 25, 2022 | 10.43 | 10.45 | 9.940 | 10.42 | 195,549 | +0.04(+0.39%) |
Aug 24, 2022 | 10.77 | 10.88 | 10.35 | 10.38 | 213,189 | -0.37(-3.44%) |
Aug 23, 2022 | 10.22 | 10.96 | 10.21 | 10.75 | 302,290 | +0.47(+4.57%) |
Aug 22, 2022 | 10.06 | 10.37 | 9.987 | 10.28 | 311,097 | +0.08(+0.78%) |
Aug 19, 2022 | 9.850 | 10.29 | 9.760 | 10.20 | 391,005 | +0.18(+1.80%) |
Aug 18, 2022 | 9.880 | 10.07 | 9.400 | 10.02 | 394,550 | +0.19(+1.93%) |
Aug 17, 2022 | 10.22 | 10.47 | 9.730 | 9.830 | 748,629 | -0.91(-8.47%) |
Aug 16, 2022 | 10.25 | 10.83 | 10.00 | 10.74 | 1,631,913 | +0.54(+5.29%) |
Aug 15, 2022 | 14.08 | 14.23 | 9.500 | 10.20 | 2,288,292 | -5.45(-34.82%) |
Aug 12, 2022 | 15.11 | 15.86 | 15.03 | 15.65 | 186,876 | +0.73(+4.89%) |
Aug 11, 2022 | 16.03 | 16.15 | 14.69 | 14.92 | 230,550 | -0.87(-5.51%) |
Aug 10, 2022 | 15.10 | 15.85 | 14.49 | 15.79 | 239,276 | +0.97(+6.55%) |
Aug 09, 2022 | 15.31 | 15.35 | 14.22 | 14.82 | 379,128 | -0.73(-4.69%) |
Aug 08, 2022 | 15.82 | 16.12 | 15.28 | 15.55 | 300,402 | -0.19(-1.21%) |
Aug 05, 2022 | 15.34 | 16.07 | 15.34 | 15.74 | 187,733 | +0.09(+0.58%) |
Aug 04, 2022 | 15.57 | 15.95 | 15.57 | 15.65 | 162,566 | +0.24(+1.56%) |
Aug 03, 2022 | 15.09 | 16.02 | 15.09 | 15.41 | 107,836 | +0.62(+4.19%) |
Aug 02, 2022 | 14.30 | 14.90 | 14.30 | 14.79 | 97,239 | +0.29(+2.00%) |