Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.17 | 13.36 | 13.00 | 13.20 | 3,514,317 | +0.07(+0.53%) |
Oct 28, 2022 | 12.80 | 13.13 | 12.69 | 13.13 | 4,157,700 | +0.35(+2.74%) |
Oct 27, 2022 | 12.51 | 12.81 | 12.23 | 12.78 | 4,206,858 | +0.33(+2.65%) |
Oct 26, 2022 | 12.00 | 12.78 | 11.96 | 12.45 | 4,103,479 | +0.41(+3.41%) |
Oct 25, 2022 | 11.22 | 12.08 | 11.22 | 12.04 | 5,087,175 | +0.80(+7.12%) |
Oct 24, 2022 | 11.09 | 11.34 | 10.98 | 11.24 | 4,034,853 | +0.21(+1.90%) |
Oct 21, 2022 | 10.71 | 11.11 | 10.49 | 11.03 | 3,884,662 | +0.24(+2.22%) |
Oct 20, 2022 | 10.89 | 11.17 | 10.77 | 10.79 | 3,966,070 | -0.11(-1.01%) |
Oct 19, 2022 | 11.15 | 11.26 | 10.74 | 10.90 | 4,324,829 | -0.42(-3.71%) |
Oct 18, 2022 | 12.00 | 12.36 | 11.28 | 11.32 | 4,490,990 | -0.43(-3.66%) |
Oct 17, 2022 | 11.55 | 11.96 | 11.55 | 11.75 | 3,633,354 | +0.42(+3.71%) |
Oct 14, 2022 | 12.21 | 12.25 | 11.30 | 11.33 | 4,247,626 | -0.81(-6.67%) |
Oct 13, 2022 | 11.90 | 12.43 | 11.79 | 12.14 | 4,356,369 | -0.06(-0.49%) |
Oct 12, 2022 | 11.73 | 12.53 | 11.54 | 12.20 | 10,919,740 | +0.52(+4.45%) |
Oct 11, 2022 | 12.00 | 12.24 | 11.60 | 11.68 | 5,532,228 | -0.43(-3.55%) |
Oct 10, 2022 | 12.75 | 12.78 | 12.08 | 12.11 | 3,862,392 | -0.57(-4.50%) |
Oct 07, 2022 | 13.09 | 13.16 | 12.66 | 12.68 | 9,856,083 | -0.60(-4.52%) |
Oct 06, 2022 | 13.59 | 13.66 | 13.21 | 13.28 | 4,432,744 | -0.47(-3.42%) |
Oct 05, 2022 | 14.32 | 14.34 | 13.39 | 13.75 | 4,948,012 | -0.63(-4.38%) |
Oct 04, 2022 | 14.12 | 14.49 | 14.01 | 14.38 | 6,218,148 | +0.46(+3.30%) |
Oct 03, 2022 | 14.00 | 14.09 | 13.64 | 13.92 | 5,408,813 | -0.05(-0.36%) |
Sep 30, 2022 | 14.56 | 14.68 | 13.91 | 13.97 | 4,656,672 | -0.59(-4.05%) |
Sep 29, 2022 | 14.60 | 14.88 | 14.36 | 14.56 | 6,410,554 | +0.15(+1.04%) |
Sep 28, 2022 | 14.32 | 14.48 | 14.07 | 14.41 | 5,664,459 | +0.15(+1.05%) |
Sep 27, 2022 | 14.72 | 14.94 | 13.99 | 14.26 | 5,879,347 | -0.30(-2.06%) |
Sep 26, 2022 | 14.77 | 14.98 | 14.38 | 14.56 | 4,778,393 | -0.23(-1.56%) |
Sep 23, 2022 | 14.86 | 15.05 | 14.51 | 14.79 | 3,879,891 | -0.18(-1.20%) |
Sep 22, 2022 | 15.21 | 15.21 | 14.69 | 14.97 | 3,831,578 | -0.10(-0.66%) |
Sep 21, 2022 | 15.33 | 15.67 | 15.05 | 15.07 | 3,625,364 | -0.22(-1.44%) |
Sep 20, 2022 | 15.69 | 15.74 | 15.13 | 15.29 | 3,807,934 | -0.57(-3.59%) |
Sep 19, 2022 | 15.98 | 16.02 | 15.57 | 15.86 | 8,369,238 | -0.25(-1.55%) |
Sep 16, 2022 | 16.17 | 16.45 | 16.00 | 16.11 | 8,185,975 | -0.06(-0.37%) |
Sep 15, 2022 | 16.07 | 16.91 | 15.97 | 16.17 | 5,599,839 | +0.06(+0.37%) |
Sep 14, 2022 | 16.50 | 16.53 | 15.99 | 16.11 | 12,497,262 | -0.39(-2.36%) |
Sep 13, 2022 | 17.70 | 17.71 | 16.47 | 16.50 | 10,645,877 | -1.56(-8.64%) |
Sep 12, 2022 | 18.51 | 18.61 | 17.80 | 18.06 | 9,776,053 | -0.40(-2.17%) |
Sep 09, 2022 | 18.26 | 19.04 | 18.18 | 18.46 | 20,923,942 | +0.45(+2.50%) |
Sep 08, 2022 | 17.70 | 18.20 | 17.50 | 18.01 | 5,557,982 | +0.26(+1.46%) |
Sep 07, 2022 | 17.17 | 18.00 | 17.04 | 17.75 | 7,078,009 | +0.80(+4.72%) |
Sep 06, 2022 | 17.80 | 17.88 | 16.72 | 16.95 | 11,232,451 | -1.08(-5.99%) |
Sep 02, 2022 | 19.21 | 19.29 | 17.56 | 18.03 | 36,926,116 | -0.97(-5.11%) |
Sep 01, 2022 | 20.23 | 20.25 | 18.85 | 19.00 | 24,844,604 | -1.90(-9.09%) |
Aug 31, 2022 | 20.75 | 21.37 | 20.52 | 20.90 | 11,032,906 | -0.27(-1.28%) |
Aug 30, 2022 | 21.24 | 21.77 | 20.79 | 21.17 | 11,192,663 | -0.37(-1.72%) |
Aug 29, 2022 | 21.25 | 22.35 | 20.94 | 21.54 | 13,156,672 | +0.31(+1.46%) |
Aug 26, 2022 | 20.90 | 23.19 | 20.90 | 21.23 | 18,371,132 | +0.31(+1.48%) |
Aug 25, 2022 | 20.56 | 20.93 | 20.45 | 20.92 | 11,091,947 | +0.45(+2.20%) |
Aug 24, 2022 | 20.63 | 20.64 | 20.20 | 20.47 | 8,843,904 | -0.17(-0.82%) |
Aug 23, 2022 | 20.78 | 20.80 | 20.49 | 20.64 | 8,546,331 | -0.14(-0.67%) |
Aug 22, 2022 | 20.90 | 21.00 | 20.48 | 20.78 | 5,929,589 | -0.23(-1.09%) |
Aug 19, 2022 | 21.12 | 21.12 | 20.82 | 21.01 | 3,312,140 | -0.10(-0.47%) |
Aug 18, 2022 | 21.50 | 21.50 | 20.84 | 21.11 | 3,560,044 | -0.32(-1.49%) |
Aug 17, 2022 | 21.64 | 21.83 | 21.37 | 21.43 | 4,963,461 | -0.50(-2.28%) |
Aug 16, 2022 | 22.19 | 22.20 | 21.63 | 21.93 | 2,422,289 | -0.35(-1.57%) |
Aug 15, 2022 | 22.17 | 22.32 | 21.84 | 22.28 | 4,042,979 | +0.02(+0.09%) |
Aug 12, 2022 | 22.10 | 22.38 | 21.98 | 22.26 | 3,903,140 | +0.33(+1.50%) |
Aug 11, 2022 | 22.24 | 22.59 | 21.77 | 21.93 | 4,677,454 | -0.20(-0.90%) |
Aug 10, 2022 | 21.57 | 22.30 | 21.47 | 22.13 | 5,229,019 | +0.86(+4.04%) |
Aug 09, 2022 | 21.51 | 21.57 | 21.02 | 21.27 | 5,886,683 | -0.24(-1.12%) |
Aug 08, 2022 | 21.52 | 21.70 | 21.36 | 21.51 | 4,257,060 | +0.09(+0.42%) |
Aug 05, 2022 | 21.41 | 21.69 | 21.30 | 21.42 | 4,004,363 | -0.14(-0.65%) |
Aug 04, 2022 | 22.20 | 22.26 | 21.07 | 21.56 | 5,798,541 | -0.62(-2.80%) |
Aug 03, 2022 | 22.28 | 22.32 | 21.68 | 22.18 | 3,933,335 | +0.07(+0.32%) |
Aug 02, 2022 | 22.50 | 22.62 | 21.96 | 22.11 | 2,796,808 | -0.47(-2.08%) |