Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.16 | 15.43 | 15.13 | 15.34 | 1,916,336 | +0.13(+0.83%) |
Oct 28, 2022 | 15.03 | 15.28 | 14.89 | 15.21 | 1,337,381 | +0.22(+1.49%) |
Oct 27, 2022 | 15.09 | 15.27 | 14.93 | 14.99 | 1,184,420 | +0.09(+0.60%) |
Oct 26, 2022 | 15.04 | 15.15 | 14.88 | 14.90 | 1,511,640 | -0.04(-0.30%) |
Oct 25, 2022 | 14.73 | 15.06 | 14.58 | 14.94 | 1,365,740 | +0.21(+1.40%) |
Oct 24, 2022 | 14.78 | 14.93 | 14.69 | 14.74 | 2,248,817 | +0.00(+0.00%) |
Oct 21, 2022 | 14.48 | 14.76 | 14.35 | 14.74 | 2,098,434 | +0.36(+2.49%) |
Oct 20, 2022 | 14.52 | 14.84 | 14.27 | 14.38 | 2,750,205 | -0.04(-0.31%) |
Oct 19, 2022 | 14.28 | 14.64 | 14.14 | 14.42 | 1,882,850 | +0.00(+0.00%) |
Oct 18, 2022 | 14.37 | 14.58 | 14.36 | 14.42 | 4,164,221 | +0.26(+1.83%) |
Oct 17, 2022 | 13.97 | 14.17 | 13.97 | 14.16 | 2,885,902 | +0.52(+3.81%) |
Oct 14, 2022 | 14.03 | 14.17 | 13.54 | 13.64 | 2,403,654 | -0.16(-1.17%) |
Oct 13, 2022 | 13.25 | 13.88 | 13.03 | 13.80 | 1,561,237 | +0.34(+2.53%) |
Oct 12, 2022 | 13.20 | 13.57 | 13.07 | 13.46 | 1,662,848 | +0.21(+1.62%) |
Oct 11, 2022 | 13.11 | 13.35 | 12.92 | 13.25 | 1,325,042 | +0.18(+1.37%) |
Oct 10, 2022 | 13.25 | 13.34 | 13.03 | 13.07 | 1,550,777 | -0.10(-0.75%) |
Oct 07, 2022 | 13.23 | 13.35 | 13.08 | 13.17 | 1,872,974 | -0.19(-1.41%) |
Oct 06, 2022 | 13.32 | 13.48 | 13.22 | 13.36 | 1,887,456 | +0.03(+0.20%) |
Oct 05, 2022 | 13.10 | 13.34 | 13.05 | 13.33 | 2,039,469 | +0.03(+0.20%) |
Oct 04, 2022 | 12.96 | 13.31 | 12.96 | 13.30 | 2,942,800 | +0.56(+4.43%) |
Oct 03, 2022 | 12.80 | 12.90 | 12.55 | 12.74 | 2,609,973 | +0.21(+1.64%) |
Sep 30, 2022 | 12.64 | 12.84 | 12.51 | 12.53 | 3,270,432 | -0.07(-0.57%) |
Sep 29, 2022 | 12.80 | 12.88 | 12.33 | 12.60 | 2,100,373 | -0.43(-3.28%) |
Sep 28, 2022 | 12.61 | 13.11 | 12.54 | 13.03 | 2,186,065 | +0.52(+4.13%) |
Sep 27, 2022 | 12.55 | 12.84 | 12.40 | 12.51 | 1,996,346 | +0.14(+1.15%) |
Sep 26, 2022 | 12.62 | 12.79 | 12.29 | 12.37 | 2,737,636 | -0.34(-2.66%) |
Sep 23, 2022 | 12.79 | 12.84 | 12.49 | 12.71 | 2,140,395 | -0.29(-2.26%) |
Sep 22, 2022 | 13.44 | 13.46 | 12.84 | 13.00 | 2,211,883 | -0.45(-3.38%) |
Sep 21, 2022 | 14.18 | 14.23 | 13.45 | 13.46 | 1,534,243 | -0.57(-4.07%) |
Sep 20, 2022 | 14.03 | 14.09 | 13.92 | 14.03 | 1,653,539 | -0.12(-0.88%) |
Sep 19, 2022 | 13.88 | 14.16 | 13.84 | 14.15 | 1,525,981 | +0.11(+0.76%) |
Sep 16, 2022 | 13.91 | 14.18 | 13.72 | 14.05 | 3,241,474 | +0.01(+0.06%) |
Sep 15, 2022 | 14.32 | 14.40 | 14.01 | 14.04 | 1,784,363 | -0.25(-1.75%) |
Sep 14, 2022 | 14.15 | 14.31 | 14.02 | 14.29 | 2,304,800 | +0.16(+1.14%) |
Sep 13, 2022 | 14.22 | 14.38 | 14.01 | 14.13 | 1,669,275 | -0.53(-3.59%) |
Sep 12, 2022 | 14.51 | 14.66 | 14.48 | 14.65 | 858,889 | +0.25(+1.73%) |
Sep 09, 2022 | 14.29 | 14.50 | 14.19 | 14.40 | 1,356,741 | +0.29(+2.08%) |
Sep 08, 2022 | 14.00 | 14.21 | 13.90 | 14.11 | 1,079,855 | -0.04(-0.25%) |
Sep 07, 2022 | 13.81 | 14.22 | 13.78 | 14.15 | 2,013,602 | +0.34(+2.45%) |
Sep 06, 2022 | 13.80 | 13.87 | 13.57 | 13.81 | 1,588,827 | +0.05(+0.39%) |
Sep 02, 2022 | 14.07 | 14.19 | 13.72 | 13.75 | 1,761,757 | -0.15(-1.09%) |
Sep 01, 2022 | 13.94 | 14.00 | 13.73 | 13.90 | 1,298,097 | -0.21(-1.51%) |
Aug 31, 2022 | 14.29 | 14.31 | 14.09 | 14.12 | 1,396,905 | -0.11(-0.75%) |
Aug 30, 2022 | 14.41 | 14.46 | 14.18 | 14.23 | 1,054,142 | -0.11(-0.74%) |
Aug 29, 2022 | 14.49 | 14.54 | 14.25 | 14.33 | 719,384 | -0.17(-1.16%) |
Aug 26, 2022 | 14.97 | 15.05 | 14.49 | 14.50 | 1,181,582 | -0.51(-3.37%) |
Aug 25, 2022 | 14.86 | 15.02 | 14.86 | 15.01 | 1,377,019 | +0.20(+1.32%) |
Aug 24, 2022 | 14.73 | 14.94 | 14.68 | 14.81 | 1,302,553 | +0.12(+0.85%) |
Aug 23, 2022 | 14.92 | 15.02 | 14.68 | 14.69 | 1,456,659 | -0.22(-1.49%) |
Aug 22, 2022 | 14.80 | 15.01 | 14.73 | 14.91 | 1,066,557 | -0.14(-0.94%) |
Aug 19, 2022 | 15.31 | 15.34 | 14.89 | 15.05 | 1,753,671 | -0.35(-2.25%) |
Aug 18, 2022 | 15.21 | 15.63 | 15.19 | 15.40 | 2,027,984 | +0.18(+1.17%) |
Aug 17, 2022 | 15.19 | 15.35 | 15.13 | 15.22 | 1,180,001 | -0.10(-0.64%) |
Aug 16, 2022 | 15.26 | 15.40 | 15.16 | 15.32 | 1,185,382 | +0.01(+0.06%) |
Aug 15, 2022 | 15.23 | 15.43 | 15.20 | 15.31 | 1,352,642 | -0.01(-0.06%) |
Aug 12, 2022 | 15.09 | 15.32 | 15.06 | 15.32 | 1,777,005 | +0.43(+2.86%) |
Aug 11, 2022 | 14.98 | 15.03 | 14.83 | 14.89 | 1,524,291 | +0.17(+1.15%) |
Aug 10, 2022 | 14.86 | 14.91 | 14.67 | 14.72 | 1,386,717 | +0.14(+0.97%) |
Aug 09, 2022 | 14.60 | 14.62 | 14.37 | 14.58 | 1,566,398 | -0.04(-0.24%) |
Aug 08, 2022 | 14.66 | 14.75 | 14.44 | 14.62 | 1,551,696 | +0.10(+0.67%) |
Aug 05, 2022 | 14.61 | 14.92 | 14.43 | 14.52 | 1,394,530 | -0.22(-1.51%) |
Aug 04, 2022 | 14.70 | 14.74 | 14.49 | 14.74 | 1,627,171 | +0.10(+0.67%) |
Aug 03, 2022 | 14.55 | 14.88 | 14.52 | 14.64 | 1,382,079 | +0.20(+1.41%) |
Aug 02, 2022 | 14.64 | 14.75 | 14.44 | 14.44 | 919,629 | -0.23(-1.57%) |