Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.56 | 17.23 | 16.36 | 16.88 | 4,091,584 | +0.33(+2.02%) |
Oct 28, 2022 | 16.48 | 16.84 | 15.72 | 16.54 | 3,949,428 | +0.43(+2.67%) |
Oct 27, 2022 | 16.30 | 17.40 | 16.01 | 16.11 | 5,440,984 | +0.64(+4.14%) |
Oct 26, 2022 | 14.32 | 15.84 | 14.15 | 15.47 | 5,911,659 | +1.51(+10.82%) |
Oct 25, 2022 | 14.22 | 14.29 | 13.78 | 13.96 | 3,906,692 | -0.44(-3.05%) |
Oct 24, 2022 | 14.22 | 14.50 | 14.04 | 14.40 | 1,985,129 | +0.10(+0.67%) |
Oct 21, 2022 | 14.30 | 14.55 | 13.98 | 14.31 | 2,244,439 | +0.06(+0.40%) |
Oct 20, 2022 | 14.32 | 14.44 | 14.02 | 14.25 | 2,288,258 | +0.32(+2.26%) |
Oct 19, 2022 | 13.43 | 14.04 | 13.31 | 13.93 | 2,750,666 | +0.41(+3.04%) |
Oct 18, 2022 | 13.41 | 13.76 | 13.11 | 13.52 | 2,337,304 | +0.50(+3.82%) |
Oct 17, 2022 | 13.09 | 13.43 | 12.84 | 13.02 | 2,321,369 | +0.32(+2.48%) |
Oct 14, 2022 | 13.43 | 13.65 | 12.67 | 12.71 | 2,226,117 | -1.11(-8.03%) |
Oct 13, 2022 | 12.87 | 13.86 | 12.58 | 13.82 | 3,449,488 | +0.64(+4.86%) |
Oct 12, 2022 | 12.97 | 13.25 | 12.56 | 13.18 | 1,841,939 | +0.10(+0.73%) |
Oct 11, 2022 | 12.88 | 13.47 | 12.86 | 13.08 | 1,973,732 | -0.19(-1.44%) |
Oct 10, 2022 | 13.55 | 13.82 | 13.14 | 13.27 | 1,909,401 | -0.39(-2.87%) |
Oct 07, 2022 | 13.91 | 14.09 | 13.56 | 13.67 | 2,273,267 | -0.11(-0.83%) |
Oct 06, 2022 | 13.52 | 13.96 | 13.38 | 13.78 | 2,620,615 | +0.10(+0.70%) |
Oct 05, 2022 | 12.86 | 13.82 | 12.76 | 13.68 | 3,021,481 | +0.90(+7.03%) |
Oct 04, 2022 | 12.29 | 12.79 | 12.22 | 12.79 | 2,903,972 | +0.74(+6.11%) |
Oct 03, 2022 | 11.88 | 12.20 | 11.83 | 12.05 | 2,890,713 | +0.88(+7.88%) |
Sep 30, 2022 | 11.11 | 11.40 | 10.89 | 11.17 | 2,872,769 | -0.15(-1.35%) |
Sep 29, 2022 | 11.26 | 11.35 | 10.95 | 11.32 | 1,603,930 | -0.14(-1.25%) |
Sep 28, 2022 | 10.98 | 11.55 | 10.83 | 11.47 | 2,502,548 | +0.57(+5.27%) |
Sep 27, 2022 | 10.97 | 11.23 | 10.62 | 10.89 | 3,467,944 | +0.27(+2.52%) |
Sep 26, 2022 | 10.54 | 11.17 | 10.29 | 10.62 | 5,559,516 | +0.24(+2.30%) |
Sep 23, 2022 | 11.66 | 11.66 | 10.22 | 10.39 | 8,178,823 | -2.04(-16.40%) |
Sep 22, 2022 | 13.15 | 13.29 | 12.39 | 12.42 | 2,392,066 | -0.38(-2.99%) |
Sep 21, 2022 | 13.43 | 13.48 | 12.79 | 12.80 | 1,731,663 | -0.17(-1.33%) |
Sep 20, 2022 | 13.33 | 13.38 | 12.79 | 12.98 | 2,272,879 | -0.55(-4.10%) |
Sep 19, 2022 | 12.81 | 13.59 | 12.77 | 13.53 | 2,234,122 | +0.16(+1.22%) |
Sep 16, 2022 | 13.95 | 13.95 | 13.08 | 13.37 | 5,154,496 | -0.66(-4.70%) |
Sep 15, 2022 | 14.20 | 14.32 | 13.89 | 14.03 | 1,990,557 | -0.75(-5.05%) |
Sep 14, 2022 | 14.46 | 15.06 | 14.44 | 14.77 | 2,432,187 | +0.57(+4.04%) |
Sep 13, 2022 | 14.32 | 14.81 | 13.98 | 14.20 | 2,529,427 | -0.47(-3.19%) |
Sep 12, 2022 | 14.72 | 14.73 | 14.26 | 14.67 | 2,415,799 | +0.33(+2.33%) |
Sep 09, 2022 | 14.31 | 14.43 | 14.02 | 14.33 | 2,620,842 | +0.61(+4.46%) |
Sep 08, 2022 | 13.73 | 13.87 | 13.42 | 13.72 | 2,289,752 | -0.01(-0.07%) |
Sep 07, 2022 | 13.86 | 14.04 | 13.32 | 13.73 | 3,440,171 | -0.67(-4.65%) |
Sep 06, 2022 | 14.98 | 15.06 | 14.00 | 14.40 | 1,993,030 | -0.27(-1.83%) |
Sep 02, 2022 | 14.24 | 14.80 | 13.95 | 14.67 | 2,172,036 | +1.01(+7.42%) |
Sep 01, 2022 | 14.06 | 14.06 | 13.42 | 13.66 | 2,481,632 | -0.59(-4.16%) |
Aug 31, 2022 | 13.60 | 14.50 | 13.58 | 14.25 | 2,225,596 | +0.14(+1.02%) |
Aug 30, 2022 | 14.76 | 14.88 | 13.91 | 14.11 | 2,535,550 | -1.15(-7.56%) |
Aug 29, 2022 | 14.79 | 15.43 | 14.71 | 15.26 | 3,100,885 | +0.29(+1.91%) |
Aug 26, 2022 | 15.49 | 15.49 | 14.70 | 14.97 | 2,673,422 | -0.66(-4.21%) |
Aug 25, 2022 | 15.64 | 15.93 | 15.55 | 15.63 | 2,071,315 | +0.07(+0.43%) |
Aug 24, 2022 | 15.22 | 15.69 | 14.99 | 15.56 | 2,135,954 | +0.36(+2.38%) |
Aug 23, 2022 | 15.19 | 15.62 | 14.94 | 15.20 | 2,698,940 | +0.69(+4.73%) |
Aug 22, 2022 | 14.08 | 14.58 | 13.83 | 14.52 | 3,336,528 | +0.14(+1.00%) |
Aug 19, 2022 | 14.33 | 14.58 | 14.12 | 14.37 | 1,635,486 | -0.16(-1.12%) |
Aug 18, 2022 | 14.00 | 14.70 | 13.90 | 14.53 | 2,484,867 | +0.89(+6.50%) |
Aug 17, 2022 | 13.51 | 13.84 | 13.43 | 13.65 | 1,647,457 | +0.04(+0.28%) |
Aug 16, 2022 | 14.01 | 14.27 | 13.46 | 13.61 | 2,305,776 | -0.22(-1.59%) |
Aug 15, 2022 | 13.85 | 14.01 | 13.26 | 13.83 | 3,211,863 | -0.85(-5.78%) |
Aug 12, 2022 | 14.37 | 14.69 | 14.13 | 14.68 | 2,207,687 | +0.11(+0.79%) |
Aug 11, 2022 | 14.39 | 14.72 | 14.39 | 14.56 | 1,437,397 | +0.53(+3.81%) |
Aug 10, 2022 | 14.06 | 14.09 | 13.44 | 14.03 | 1,644,669 | +0.05(+0.34%) |
Aug 09, 2022 | 13.97 | 14.31 | 13.85 | 13.98 | 1,590,789 | +0.28(+2.02%) |
Aug 08, 2022 | 13.67 | 13.85 | 13.40 | 13.70 | 1,972,404 | +0.00(+0.00%) |
Aug 05, 2022 | 13.09 | 14.13 | 13.07 | 13.70 | 2,276,983 | +0.49(+3.68%) |
Aug 04, 2022 | 14.76 | 14.84 | 13.16 | 13.22 | 3,513,500 | -1.59(-10.75%) |
Aug 03, 2022 | 15.76 | 15.79 | 14.54 | 14.81 | 2,581,903 | -0.73(-4.72%) |
Aug 02, 2022 | 15.72 | 16.05 | 15.28 | 15.55 | 1,939,837 | -0.10(-0.61%) |