Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.26 | 11.35 | 10.98 | 11.31 | 223,741 | -0.13(-1.14%) |
Oct 28, 2022 | 10.95 | 11.52 | 10.88 | 11.44 | 277,832 | +0.49(+4.47%) |
Oct 27, 2022 | 11.10 | 11.50 | 10.93 | 10.95 | 337,024 | -0.10(-0.90%) |
Oct 26, 2022 | 11.16 | 11.45 | 11.05 | 11.05 | 269,611 | +0.00(+0.00%) |
Oct 25, 2022 | 10.40 | 11.29 | 10.40 | 11.05 | 484,201 | +0.74(+7.18%) |
Oct 24, 2022 | 10.00 | 10.32 | 9.870 | 10.31 | 353,637 | +0.36(+3.62%) |
Oct 21, 2022 | 9.710 | 10.02 | 9.470 | 9.950 | 741,923 | +0.24(+2.47%) |
Oct 20, 2022 | 9.790 | 10.08 | 9.685 | 9.710 | 537,412 | -0.14(-1.42%) |
Oct 19, 2022 | 10.39 | 10.40 | 9.760 | 9.850 | 589,972 | -0.66(-6.28%) |
Oct 18, 2022 | 10.80 | 10.99 | 10.42 | 10.51 | 279,740 | -0.14(-1.31%) |
Oct 17, 2022 | 10.80 | 10.89 | 10.50 | 10.65 | 269,471 | +0.19(+1.82%) |
Oct 14, 2022 | 10.64 | 10.86 | 10.43 | 10.46 | 393,462 | -0.09(-0.85%) |
Oct 13, 2022 | 10.00 | 10.63 | 9.640 | 10.55 | 412,252 | +0.16(+1.54%) |
Oct 12, 2022 | 10.54 | 10.54 | 10.22 | 10.39 | 165,152 | -0.15(-1.42%) |
Oct 11, 2022 | 10.37 | 10.79 | 10.29 | 10.54 | 511,314 | +0.06(+0.57%) |
Oct 10, 2022 | 10.57 | 10.62 | 10.31 | 10.48 | 228,669 | -0.06(-0.57%) |
Oct 07, 2022 | 10.77 | 10.77 | 10.40 | 10.54 | 217,212 | -0.46(-4.18%) |
Oct 06, 2022 | 10.95 | 11.20 | 10.81 | 11.00 | 263,725 | -0.06(-0.54%) |
Oct 05, 2022 | 11.07 | 11.21 | 10.87 | 11.06 | 449,648 | -0.33(-2.90%) |
Oct 04, 2022 | 10.71 | 11.41 | 10.71 | 11.39 | 540,523 | +1.01(+9.73%) |
Oct 03, 2022 | 9.910 | 10.49 | 9.830 | 10.38 | 514,144 | +0.71(+7.34%) |
Sep 30, 2022 | 10.01 | 10.01 | 9.650 | 9.670 | 566,112 | -0.41(-4.07%) |
Sep 29, 2022 | 10.32 | 10.39 | 9.920 | 10.08 | 428,448 | -0.44(-4.18%) |
Sep 28, 2022 | 10.10 | 10.65 | 10.07 | 10.52 | 505,830 | +0.50(+4.99%) |
Sep 27, 2022 | 10.48 | 10.54 | 9.840 | 10.02 | 509,076 | -0.27(-2.62%) |
Sep 26, 2022 | 10.79 | 11.09 | 10.28 | 10.29 | 387,229 | -0.68(-6.20%) |
Sep 23, 2022 | 10.89 | 10.99 | 10.69 | 10.97 | 357,772 | -0.14(-1.26%) |
Sep 22, 2022 | 11.58 | 11.59 | 10.98 | 11.11 | 443,460 | -0.56(-4.80%) |
Sep 21, 2022 | 12.05 | 12.18 | 11.64 | 11.67 | 843,913 | -0.25(-2.10%) |
Sep 20, 2022 | 12.20 | 12.20 | 11.88 | 11.92 | 882,696 | -0.47(-3.79%) |
Sep 19, 2022 | 12.26 | 12.55 | 12.18 | 12.39 | 702,378 | +0.13(+1.06%) |
Sep 16, 2022 | 11.84 | 12.38 | 11.84 | 12.26 | 1,141,901 | +0.26(+2.17%) |
Sep 15, 2022 | 12.01 | 12.32 | 11.89 | 12.00 | 388,656 | -0.11(-0.91%) |
Sep 14, 2022 | 12.41 | 12.41 | 12.07 | 12.11 | 513,548 | -0.29(-2.34%) |
Sep 13, 2022 | 13.16 | 13.16 | 12.34 | 12.40 | 387,217 | -1.32(-9.62%) |
Sep 12, 2022 | 13.85 | 14.10 | 13.66 | 13.72 | 269,814 | +0.03(+0.22%) |
Sep 09, 2022 | 13.63 | 13.81 | 13.51 | 13.69 | 458,914 | +0.27(+2.01%) |
Sep 08, 2022 | 13.29 | 13.63 | 13.16 | 13.42 | 373,982 | -0.12(-0.89%) |
Sep 07, 2022 | 13.05 | 13.60 | 13.05 | 13.54 | 450,074 | +0.43(+3.28%) |
Sep 06, 2022 | 13.66 | 13.74 | 13.02 | 13.11 | 311,769 | -0.60(-4.38%) |
Sep 02, 2022 | 13.34 | 14.02 | 13.06 | 13.71 | 368,325 | +0.58(+4.42%) |
Sep 01, 2022 | 14.04 | 14.17 | 13.03 | 13.13 | 669,907 | -1.11(-7.79%) |
Aug 31, 2022 | 14.63 | 14.67 | 14.14 | 14.24 | 511,890 | -0.35(-2.40%) |
Aug 30, 2022 | 15.11 | 15.20 | 14.49 | 14.59 | 484,661 | -0.35(-2.34%) |
Aug 29, 2022 | 14.45 | 15.08 | 14.38 | 14.94 | 321,866 | +0.28(+1.91%) |
Aug 26, 2022 | 15.40 | 15.48 | 14.65 | 14.66 | 306,273 | -0.71(-4.62%) |
Aug 25, 2022 | 15.05 | 15.46 | 14.90 | 15.37 | 219,555 | +0.24(+1.59%) |
Aug 24, 2022 | 14.76 | 15.36 | 14.70 | 15.13 | 196,965 | +0.21(+1.41%) |
Aug 23, 2022 | 14.74 | 15.15 | 14.74 | 14.92 | 251,634 | +0.28(+1.91%) |
Aug 22, 2022 | 14.70 | 14.82 | 14.45 | 14.64 | 463,693 | -0.38(-2.53%) |
Aug 19, 2022 | 15.47 | 15.61 | 14.95 | 15.02 | 313,394 | -0.69(-4.39%) |
Aug 18, 2022 | 15.47 | 15.79 | 15.45 | 15.71 | 165,027 | +0.11(+0.71%) |
Aug 17, 2022 | 15.95 | 15.97 | 15.57 | 15.60 | 270,610 | -0.65(-4.00%) |
Aug 16, 2022 | 15.98 | 16.39 | 15.67 | 16.25 | 270,105 | +0.26(+1.63%) |
Aug 15, 2022 | 15.91 | 16.11 | 15.74 | 15.99 | 262,755 | -0.09(-0.56%) |
Aug 12, 2022 | 15.74 | 16.09 | 15.64 | 16.08 | 178,083 | +0.40(+2.55%) |
Aug 11, 2022 | 15.91 | 16.10 | 15.58 | 15.68 | 198,303 | -0.06(-0.38%) |
Aug 10, 2022 | 15.48 | 16.02 | 15.47 | 15.74 | 277,933 | +0.71(+4.72%) |
Aug 09, 2022 | 15.24 | 15.27 | 14.87 | 15.03 | 240,125 | -0.41(-2.66%) |
Aug 08, 2022 | 15.14 | 15.55 | 15.08 | 15.44 | 191,771 | +0.39(+2.59%) |
Aug 05, 2022 | 14.73 | 15.22 | 14.70 | 15.05 | 209,945 | -0.09(-0.59%) |
Aug 04, 2022 | 14.51 | 15.23 | 14.51 | 15.14 | 339,061 | +0.55(+3.77%) |
Aug 03, 2022 | 14.42 | 14.78 | 14.19 | 14.59 | 311,214 | +0.30(+2.10%) |
Aug 02, 2022 | 14.51 | 14.90 | 14.28 | 14.29 | 354,161 | -0.41(-2.79%) |