Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.70 | 13.82 | 13.59 | 13.60 | 19,725,234 | -0.25(-1.83%) |
Oct 28, 2022 | 13.86 | 13.97 | 13.74 | 13.85 | 18,594,176 | -0.15(-1.10%) |
Oct 27, 2022 | 14.18 | 14.27 | 13.98 | 14.00 | 19,804,992 | -0.20(-1.40%) |
Oct 26, 2022 | 14.00 | 14.39 | 13.97 | 14.20 | 20,282,980 | +0.40(+2.88%) |
Oct 25, 2022 | 13.63 | 13.90 | 13.62 | 13.81 | 24,361,040 | +0.19(+1.40%) |
Oct 24, 2022 | 13.41 | 13.62 | 13.25 | 13.62 | 20,309,508 | +0.04(+0.27%) |
Oct 21, 2022 | 13.20 | 13.66 | 13.13 | 13.58 | 21,554,810 | +0.45(+3.45%) |
Oct 20, 2022 | 13.10 | 13.52 | 13.05 | 13.13 | 18,793,728 | +0.05(+0.42%) |
Oct 19, 2022 | 13.14 | 13.21 | 12.98 | 13.07 | 23,872,666 | -0.31(-2.30%) |
Oct 18, 2022 | 13.41 | 13.51 | 13.24 | 13.38 | 14,934,014 | +0.16(+1.23%) |
Oct 17, 2022 | 13.16 | 13.44 | 13.14 | 13.22 | 27,705,304 | +0.41(+3.18%) |
Oct 14, 2022 | 13.15 | 13.20 | 12.78 | 12.81 | 21,012,214 | -0.46(-3.48%) |
Oct 13, 2022 | 13.18 | 13.33 | 12.66 | 13.27 | 36,236,216 | -0.35(-2.59%) |
Oct 12, 2022 | 13.62 | 13.85 | 13.47 | 13.62 | 24,615,758 | +0.05(+0.33%) |
Oct 11, 2022 | 13.85 | 14.01 | 13.58 | 13.58 | 21,911,802 | -0.24(-1.70%) |
Oct 10, 2022 | 13.87 | 14.16 | 13.80 | 13.81 | 12,497,679 | -0.19(-1.36%) |
Oct 07, 2022 | 14.42 | 14.50 | 14.00 | 14.00 | 24,248,430 | -0.61(-4.15%) |
Oct 06, 2022 | 14.29 | 14.62 | 14.20 | 14.61 | 25,124,486 | +0.23(+1.57%) |
Oct 05, 2022 | 14.23 | 14.44 | 13.97 | 14.38 | 28,250,134 | -0.14(-0.93%) |
Oct 04, 2022 | 14.62 | 14.92 | 14.45 | 14.52 | 37,654,344 | +0.12(+0.82%) |
Oct 03, 2022 | 14.20 | 14.42 | 13.99 | 14.40 | 38,918,484 | +0.38(+2.71%) |
Sep 30, 2022 | 13.59 | 14.24 | 13.56 | 14.02 | 41,682,348 | +0.36(+2.65%) |
Sep 29, 2022 | 13.43 | 13.67 | 13.26 | 13.66 | 28,582,688 | +0.14(+1.00%) |
Sep 28, 2022 | 13.03 | 13.54 | 13.01 | 13.52 | 25,201,770 | +0.77(+6.03%) |
Sep 27, 2022 | 13.00 | 13.16 | 12.75 | 12.76 | 19,358,552 | -0.08(-0.63%) |
Sep 26, 2022 | 12.96 | 13.14 | 12.64 | 12.84 | 24,447,788 | -0.26(-2.00%) |
Sep 23, 2022 | 13.33 | 13.34 | 12.90 | 13.10 | 27,736,724 | -0.53(-3.92%) |
Sep 22, 2022 | 13.81 | 13.98 | 13.58 | 13.63 | 20,782,204 | -0.10(-0.72%) |
Sep 21, 2022 | 13.70 | 14.04 | 13.48 | 13.73 | 29,649,750 | +0.12(+0.86%) |
Sep 20, 2022 | 13.78 | 13.78 | 13.43 | 13.62 | 27,863,136 | -0.41(-2.90%) |
Sep 19, 2022 | 13.67 | 14.03 | 13.60 | 14.02 | 15,309,047 | +0.18(+1.31%) |
Sep 16, 2022 | 13.50 | 14.05 | 13.42 | 13.84 | 26,771,490 | +0.14(+1.06%) |
Sep 15, 2022 | 13.99 | 14.05 | 13.56 | 13.70 | 26,677,930 | -0.42(-2.95%) |
Sep 14, 2022 | 14.13 | 14.31 | 14.05 | 14.11 | 17,547,234 | +0.05(+0.32%) |
Sep 13, 2022 | 14.00 | 14.31 | 13.95 | 14.07 | 16,854,596 | -0.37(-2.57%) |
Sep 12, 2022 | 14.67 | 14.67 | 14.36 | 14.44 | 19,255,222 | +0.04(+0.25%) |
Sep 09, 2022 | 14.32 | 14.45 | 14.22 | 14.40 | 22,954,888 | +0.28(+1.99%) |
Sep 08, 2022 | 13.81 | 14.13 | 13.75 | 14.12 | 18,012,862 | +0.23(+1.63%) |
Sep 07, 2022 | 13.40 | 14.02 | 13.31 | 13.90 | 22,358,804 | +0.48(+3.57%) |
Sep 06, 2022 | 13.57 | 13.70 | 13.32 | 13.42 | 18,324,828 | -0.06(-0.47%) |
Sep 02, 2022 | 13.46 | 13.78 | 13.30 | 13.48 | 21,079,462 | +0.28(+2.12%) |
Sep 01, 2022 | 13.25 | 13.45 | 13.14 | 13.20 | 26,214,574 | -0.24(-1.75%) |
Aug 31, 2022 | 13.47 | 13.65 | 13.39 | 13.43 | 21,101,968 | -0.13(-0.93%) |
Aug 30, 2022 | 13.73 | 13.75 | 13.43 | 13.56 | 32,538,650 | +0.09(+0.69%) |
Aug 29, 2022 | 13.53 | 13.71 | 13.41 | 13.47 | 31,850,402 | -0.11(-0.84%) |
Aug 26, 2022 | 14.41 | 14.45 | 13.49 | 13.58 | 33,816,264 | -0.78(-5.44%) |
Aug 25, 2022 | 14.47 | 14.48 | 14.17 | 14.36 | 15,449,560 | +0.02(+0.12%) |
Aug 24, 2022 | 14.19 | 14.36 | 14.02 | 14.35 | 20,970,836 | +0.12(+0.86%) |
Aug 23, 2022 | 14.28 | 14.65 | 14.20 | 14.22 | 24,316,504 | +0.04(+0.25%) |
Aug 22, 2022 | 13.93 | 14.30 | 13.93 | 14.19 | 22,843,954 | +0.09(+0.62%) |
Aug 19, 2022 | 14.33 | 14.34 | 14.06 | 14.10 | 25,384,298 | -0.30(-2.07%) |
Aug 18, 2022 | 14.49 | 14.56 | 14.34 | 14.40 | 16,176,873 | -0.04(-0.24%) |
Aug 17, 2022 | 14.68 | 14.72 | 14.42 | 14.43 | 33,809,484 | -0.35(-2.37%) |
Aug 16, 2022 | 14.58 | 14.81 | 14.52 | 14.78 | 20,812,198 | +0.16(+1.08%) |
Aug 15, 2022 | 14.30 | 14.64 | 14.24 | 14.63 | 18,314,106 | -0.06(-0.42%) |
Aug 12, 2022 | 14.44 | 14.78 | 14.42 | 14.69 | 21,016,684 | +0.30(+2.07%) |
Aug 11, 2022 | 14.53 | 14.70 | 14.36 | 14.39 | 18,516,358 | -0.11(-0.79%) |
Aug 10, 2022 | 14.58 | 14.72 | 14.34 | 14.50 | 25,064,184 | +0.08(+0.55%) |
Aug 09, 2022 | 14.40 | 14.43 | 14.03 | 14.42 | 26,732,154 | +0.21(+1.48%) |
Aug 08, 2022 | 14.09 | 14.44 | 13.99 | 14.21 | 28,163,998 | +0.53(+3.85%) |
Aug 05, 2022 | 13.54 | 13.70 | 13.34 | 13.69 | 28,011,932 | -0.16(-1.14%) |
Aug 04, 2022 | 13.56 | 14.06 | 13.54 | 13.85 | 31,061,946 | +0.51(+3.82%) |
Aug 03, 2022 | 13.71 | 13.75 | 13.24 | 13.34 | 29,687,238 | -0.28(-2.06%) |
Aug 02, 2022 | 13.97 | 14.28 | 13.60 | 13.62 | 29,445,638 | -0.18(-1.27%) |