Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.21 | 16.01 | 15.04 | 15.80 | 20,668,138 | +0.68(+4.50%) |
Oct 28, 2022 | 14.74 | 15.17 | 14.46 | 15.12 | 13,706,372 | +0.50(+3.42%) |
Oct 27, 2022 | 14.81 | 15.30 | 14.48 | 14.62 | 14,515,759 | +0.02(+0.14%) |
Oct 26, 2022 | 13.86 | 15.27 | 13.79 | 14.60 | 20,328,652 | +0.50(+3.55%) |
Oct 25, 2022 | 13.12 | 14.16 | 13.12 | 14.10 | 17,056,986 | +1.03(+7.88%) |
Oct 24, 2022 | 13.10 | 13.15 | 12.45 | 13.07 | 15,413,989 | -0.14(-1.06%) |
Oct 21, 2022 | 13.12 | 13.62 | 12.88 | 13.21 | 25,762,608 | -0.10(-0.75%) |
Oct 20, 2022 | 13.10 | 13.71 | 13.04 | 13.31 | 13,599,003 | +0.17(+1.29%) |
Oct 19, 2022 | 13.35 | 13.49 | 12.93 | 13.14 | 13,489,421 | -0.41(-3.03%) |
Oct 18, 2022 | 13.80 | 13.89 | 13.24 | 13.55 | 18,691,052 | +0.40(+3.04%) |
Oct 17, 2022 | 12.88 | 13.55 | 12.83 | 13.15 | 17,811,072 | +0.67(+5.37%) |
Oct 14, 2022 | 13.42 | 13.80 | 12.34 | 12.48 | 21,337,480 | -0.74(-5.60%) |
Oct 13, 2022 | 12.75 | 13.50 | 12.44 | 13.22 | 28,048,064 | -0.27(-2.00%) |
Oct 12, 2022 | 13.42 | 13.69 | 12.80 | 13.49 | 21,764,732 | -0.19(-1.39%) |
Oct 11, 2022 | 14.17 | 14.47 | 12.59 | 13.68 | 39,812,928 | -0.60(-4.20%) |
Oct 10, 2022 | 16.32 | 16.34 | 14.25 | 14.28 | 37,073,688 | -2.29(-13.82%) |
Oct 07, 2022 | 16.99 | 17.45 | 16.18 | 16.57 | 39,454,504 | +0.53(+3.30%) |
Oct 06, 2022 | 16.45 | 17.04 | 15.95 | 16.04 | 18,126,212 | -0.66(-3.95%) |
Oct 05, 2022 | 16.41 | 16.87 | 16.07 | 16.70 | 17,717,156 | -0.15(-0.89%) |
Oct 04, 2022 | 16.12 | 17.00 | 16.07 | 16.85 | 19,677,440 | +1.45(+9.42%) |
Oct 03, 2022 | 15.43 | 15.59 | 14.62 | 15.40 | 12,593,039 | +0.26(+1.72%) |
Sep 30, 2022 | 15.06 | 15.82 | 14.94 | 15.14 | 14,684,891 | -0.19(-1.24%) |
Sep 29, 2022 | 15.56 | 15.76 | 14.92 | 15.33 | 17,828,324 | -0.55(-3.46%) |
Sep 28, 2022 | 15.37 | 16.02 | 15.11 | 15.88 | 18,346,708 | +0.56(+3.66%) |
Sep 27, 2022 | 15.03 | 15.89 | 14.88 | 15.32 | 19,700,724 | +0.73(+5.00%) |
Sep 26, 2022 | 15.14 | 15.68 | 14.57 | 14.59 | 17,065,770 | -0.39(-2.60%) |
Sep 23, 2022 | 15.37 | 15.65 | 14.57 | 14.98 | 15,357,482 | -0.60(-3.85%) |
Sep 22, 2022 | 16.51 | 16.78 | 15.48 | 15.58 | 16,238,850 | -1.14(-6.82%) |
Sep 21, 2022 | 17.30 | 17.72 | 16.68 | 16.72 | 18,573,252 | -0.75(-4.29%) |
Sep 20, 2022 | 18.50 | 18.69 | 17.45 | 17.47 | 19,346,380 | -1.20(-6.43%) |
Sep 19, 2022 | 18.37 | 18.78 | 18.27 | 18.67 | 13,530,062 | +0.07(+0.38%) |
Sep 16, 2022 | 18.69 | 19.10 | 18.36 | 18.60 | 26,590,684 | -0.62(-3.23%) |
Sep 15, 2022 | 18.25 | 19.79 | 18.17 | 19.22 | 30,332,172 | +0.82(+4.46%) |
Sep 14, 2022 | 17.29 | 18.42 | 17.15 | 18.40 | 24,655,374 | +1.05(+6.05%) |
Sep 13, 2022 | 17.38 | 18.03 | 17.05 | 17.35 | 24,259,800 | -0.85(-4.67%) |
Sep 12, 2022 | 17.85 | 18.32 | 17.50 | 18.20 | 23,621,272 | +0.57(+3.23%) |
Sep 09, 2022 | 17.33 | 17.73 | 17.10 | 17.63 | 17,828,670 | +0.64(+3.77%) |
Sep 08, 2022 | 16.04 | 17.04 | 16.02 | 16.99 | 16,905,640 | +0.63(+3.85%) |
Sep 07, 2022 | 15.64 | 16.47 | 15.63 | 16.36 | 14,828,240 | +0.68(+4.34%) |
Sep 06, 2022 | 15.83 | 15.95 | 15.15 | 15.68 | 15,768,694 | +0.19(+1.23%) |
Sep 02, 2022 | 16.29 | 16.34 | 15.26 | 15.49 | 16,391,317 | -0.47(-2.94%) |
Sep 01, 2022 | 15.78 | 15.97 | 15.07 | 15.96 | 15,487,592 | -0.10(-0.62%) |
Aug 31, 2022 | 16.68 | 16.89 | 15.88 | 16.06 | 12,454,911 | -0.32(-1.95%) |
Aug 30, 2022 | 16.76 | 17.03 | 16.06 | 16.38 | 15,351,855 | -0.12(-0.73%) |
Aug 29, 2022 | 16.27 | 16.92 | 16.16 | 16.50 | 14,018,205 | -0.03(-0.18%) |
Aug 26, 2022 | 17.45 | 17.63 | 16.37 | 16.53 | 16,473,181 | -0.90(-5.16%) |
Aug 25, 2022 | 17.68 | 17.97 | 17.25 | 17.43 | 14,885,913 | -0.02(-0.11%) |
Aug 24, 2022 | 17.06 | 17.89 | 16.95 | 17.45 | 14,601,284 | +0.39(+2.29%) |
Aug 23, 2022 | 17.37 | 17.72 | 17.02 | 17.06 | 14,448,859 | -0.18(-1.04%) |
Aug 22, 2022 | 17.41 | 18.02 | 17.03 | 17.24 | 19,104,328 | -0.90(-4.96%) |
Aug 19, 2022 | 18.99 | 19.10 | 17.98 | 18.14 | 26,744,560 | -1.44(-7.35%) |
Aug 18, 2022 | 20.67 | 20.68 | 19.44 | 19.58 | 21,083,888 | -0.99(-4.81%) |
Aug 17, 2022 | 20.41 | 21.05 | 20.08 | 20.57 | 24,066,558 | -0.09(-0.44%) |
Aug 16, 2022 | 20.52 | 21.45 | 20.38 | 20.66 | 21,470,866 | -0.14(-0.67%) |
Aug 15, 2022 | 20.31 | 21.12 | 20.22 | 20.80 | 20,996,390 | +0.13(+0.63%) |
Aug 12, 2022 | 19.07 | 20.70 | 18.85 | 20.67 | 37,356,128 | +2.13(+11.49%) |
Aug 11, 2022 | 19.90 | 20.30 | 18.52 | 18.54 | 28,107,036 | -0.81(-4.19%) |
Aug 10, 2022 | 18.74 | 19.38 | 18.19 | 19.35 | 24,242,056 | +1.46(+8.16%) |
Aug 09, 2022 | 18.00 | 18.75 | 17.52 | 17.89 | 19,490,732 | -0.54(-2.93%) |
Aug 08, 2022 | 17.94 | 19.29 | 17.92 | 18.43 | 32,052,048 | +0.47(+2.62%) |
Aug 05, 2022 | 17.80 | 19.53 | 17.25 | 17.96 | 57,136,228 | +1.60(+9.78%) |
Aug 04, 2022 | 16.90 | 16.95 | 15.98 | 16.36 | 25,581,622 | -0.46(-2.73%) |
Aug 03, 2022 | 15.75 | 16.91 | 15.46 | 16.82 | 23,532,360 | +1.45(+9.43%) |
Aug 02, 2022 | 13.85 | 15.58 | 13.81 | 15.37 | 26,077,132 | +1.26(+8.93%) |