Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.28 | 12.28 | 11.46 | 11.73 | 4,034,738 | -0.32(-2.66%) |
Oct 28, 2022 | 11.72 | 12.64 | 11.55 | 12.05 | 3,649,459 | +0.09(+0.79%) |
Oct 27, 2022 | 11.44 | 11.96 | 11.14 | 11.96 | 4,609,156 | +0.22(+1.84%) |
Oct 26, 2022 | 12.03 | 12.04 | 11.42 | 11.74 | 4,411,874 | -0.34(-2.81%) |
Oct 25, 2022 | 12.38 | 12.62 | 12.07 | 12.08 | 3,228,028 | -0.21(-1.69%) |
Oct 24, 2022 | 12.36 | 12.58 | 12.06 | 12.29 | 3,459,999 | -0.01(-0.08%) |
Oct 21, 2022 | 12.68 | 13.17 | 12.30 | 12.30 | 4,636,556 | -0.57(-4.39%) |
Oct 20, 2022 | 12.31 | 13.00 | 12.04 | 12.86 | 6,832,491 | +0.26(+2.09%) |
Oct 19, 2022 | 13.34 | 13.45 | 12.48 | 12.60 | 4,789,537 | -0.70(-5.24%) |
Oct 18, 2022 | 13.28 | 13.85 | 12.93 | 13.30 | 6,066,020 | -0.24(-1.74%) |
Oct 17, 2022 | 13.72 | 13.88 | 13.13 | 13.53 | 3,810,201 | -0.74(-5.21%) |
Oct 14, 2022 | 13.25 | 14.29 | 12.86 | 14.28 | 5,765,267 | +1.32(+10.17%) |
Oct 13, 2022 | 14.47 | 14.54 | 12.76 | 12.96 | 6,658,773 | -1.03(-7.34%) |
Oct 12, 2022 | 14.47 | 14.89 | 13.73 | 13.98 | 3,724,941 | -0.34(-2.37%) |
Oct 11, 2022 | 14.53 | 14.85 | 13.70 | 14.32 | 5,218,902 | +0.38(+2.70%) |
Oct 10, 2022 | 13.36 | 14.17 | 13.00 | 13.95 | 5,401,601 | +0.51(+3.78%) |
Oct 07, 2022 | 13.09 | 13.64 | 12.68 | 13.44 | 5,979,322 | +0.34(+2.59%) |
Oct 06, 2022 | 13.70 | 13.73 | 12.93 | 13.10 | 4,356,679 | -0.40(-2.93%) |
Oct 05, 2022 | 14.08 | 14.65 | 13.26 | 13.49 | 4,928,265 | -0.44(-3.18%) |
Oct 04, 2022 | 14.75 | 15.04 | 13.94 | 13.94 | 2,958,891 | -1.66(-10.63%) |
Oct 03, 2022 | 16.34 | 16.59 | 15.36 | 15.60 | 3,438,781 | -2.32(-12.93%) |
Sep 30, 2022 | 18.46 | 18.69 | 17.38 | 17.91 | 2,553,997 | -0.04(-0.21%) |
Sep 29, 2022 | 18.06 | 19.10 | 17.92 | 17.95 | 3,459,689 | +0.26(+1.49%) |
Sep 28, 2022 | 19.80 | 20.24 | 17.50 | 17.69 | 3,337,784 | -2.67(-13.10%) |
Sep 27, 2022 | 20.56 | 21.06 | 19.59 | 20.35 | 3,364,343 | -1.18(-5.47%) |
Sep 26, 2022 | 20.53 | 21.57 | 19.79 | 21.53 | 3,794,562 | +1.28(+6.33%) |
Sep 23, 2022 | 18.91 | 20.57 | 18.91 | 20.25 | 8,831,444 | +2.86(+16.47%) |
Sep 22, 2022 | 16.27 | 17.41 | 15.95 | 17.38 | 3,342,220 | +0.55(+3.24%) |
Sep 21, 2022 | 15.54 | 16.84 | 15.33 | 16.84 | 3,593,986 | +0.69(+4.26%) |
Sep 20, 2022 | 15.91 | 16.63 | 15.80 | 16.15 | 4,174,344 | +0.48(+3.07%) |
Sep 19, 2022 | 16.72 | 16.74 | 15.56 | 15.67 | 2,918,354 | +0.01(+0.06%) |
Sep 16, 2022 | 15.03 | 16.34 | 15.02 | 15.66 | 4,468,521 | +0.79(+5.32%) |
Sep 15, 2022 | 14.46 | 14.98 | 14.31 | 14.87 | 3,628,842 | +1.02(+7.34%) |
Sep 14, 2022 | 14.48 | 14.51 | 13.49 | 13.85 | 4,193,431 | -1.09(-7.31%) |
Sep 13, 2022 | 14.60 | 15.04 | 14.09 | 14.95 | 3,615,158 | +0.80(+5.66%) |
Sep 12, 2022 | 14.07 | 14.51 | 13.80 | 14.14 | 2,253,659 | -0.39(-2.66%) |
Sep 09, 2022 | 14.68 | 14.96 | 14.33 | 14.53 | 3,121,865 | -0.84(-5.45%) |
Sep 08, 2022 | 15.54 | 15.81 | 15.20 | 15.37 | 3,382,323 | -0.41(-2.63%) |
Sep 07, 2022 | 15.95 | 16.31 | 15.44 | 15.78 | 4,668,564 | +0.56(+3.65%) |
Sep 06, 2022 | 14.52 | 15.36 | 14.41 | 15.23 | 4,373,245 | +0.44(+2.99%) |
Sep 02, 2022 | 14.54 | 15.16 | 14.36 | 14.79 | 4,745,095 | -0.73(-4.67%) |
Sep 01, 2022 | 14.88 | 15.70 | 14.76 | 15.51 | 5,148,988 | +1.16(+8.07%) |
Aug 31, 2022 | 15.33 | 15.58 | 13.97 | 14.35 | 4,228,912 | -0.33(-2.25%) |
Aug 30, 2022 | 13.84 | 14.96 | 13.82 | 14.68 | 5,403,988 | +1.33(+9.94%) |
Aug 29, 2022 | 13.87 | 14.01 | 12.84 | 13.35 | 4,874,888 | -0.31(-2.27%) |
Aug 26, 2022 | 13.46 | 13.88 | 13.08 | 13.66 | 3,724,498 | +0.23(+1.68%) |
Aug 25, 2022 | 13.39 | 13.79 | 13.28 | 13.44 | 2,645,086 | -0.14(-1.04%) |
Aug 24, 2022 | 13.99 | 14.14 | 13.52 | 13.58 | 2,988,848 | -0.52(-3.67%) |
Aug 23, 2022 | 14.23 | 14.30 | 13.28 | 14.10 | 3,755,771 | -0.72(-4.83%) |
Aug 22, 2022 | 15.24 | 15.87 | 14.61 | 14.81 | 3,512,500 | -0.19(-1.26%) |
Aug 19, 2022 | 14.79 | 15.14 | 14.61 | 15.00 | 2,638,550 | +0.47(+3.24%) |
Aug 18, 2022 | 15.50 | 15.50 | 14.48 | 14.53 | 3,110,947 | -1.41(-8.86%) |
Aug 17, 2022 | 16.47 | 16.67 | 15.64 | 15.94 | 2,603,954 | -0.50(-3.04%) |
Aug 16, 2022 | 15.92 | 16.85 | 15.59 | 16.44 | 2,522,743 | +0.01(+0.06%) |
Aug 15, 2022 | 16.89 | 17.45 | 16.21 | 16.43 | 3,847,967 | +0.82(+5.28%) |
Aug 12, 2022 | 16.08 | 16.34 | 15.60 | 15.61 | 2,369,381 | -0.26(-1.63%) |
Aug 11, 2022 | 16.56 | 16.64 | 15.52 | 15.87 | 3,692,673 | -1.47(-8.47%) |
Aug 10, 2022 | 17.86 | 18.71 | 17.23 | 17.34 | 3,521,543 | -0.65(-3.61%) |
Aug 09, 2022 | 18.04 | 18.29 | 17.29 | 17.99 | 2,424,950 | -0.45(-2.45%) |
Aug 08, 2022 | 18.55 | 18.71 | 17.92 | 18.44 | 2,326,097 | -0.14(-0.76%) |
Aug 05, 2022 | 20.28 | 20.37 | 17.97 | 18.58 | 3,801,807 | -1.22(-6.18%) |
Aug 04, 2022 | 18.46 | 19.88 | 18.16 | 19.80 | 5,426,845 | +1.66(+9.13%) |
Aug 03, 2022 | 16.88 | 18.67 | 16.79 | 18.15 | 4,673,587 | +0.95(+5.53%) |
Aug 02, 2022 | 17.50 | 17.87 | 16.78 | 17.20 | 2,938,005 | -0.19(-1.08%) |