Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.60 | 20.83 | 18.51 | 18.79 | 8,025,500 | -4.14(-18.05%) |
Oct 28, 2022 | 23.85 | 24.70 | 22.82 | 22.93 | 4,329,768 | +0.41(+1.82%) |
Oct 27, 2022 | 21.52 | 23.48 | 20.95 | 22.52 | 5,383,136 | +1.91(+9.27%) |
Oct 26, 2022 | 22.02 | 22.02 | 20.22 | 20.61 | 6,914,709 | +0.26(+1.28%) |
Oct 25, 2022 | 22.64 | 22.92 | 20.33 | 20.35 | 6,441,488 | -3.22(-13.66%) |
Oct 24, 2022 | 25.04 | 25.04 | 22.86 | 23.57 | 4,191,422 | -2.16(-8.39%) |
Oct 21, 2022 | 25.84 | 26.69 | 25.47 | 25.73 | 4,830,033 | +2.25(+9.58%) |
Oct 20, 2022 | 23.40 | 24.03 | 22.51 | 23.48 | 3,977,824 | +0.58(+2.53%) |
Oct 19, 2022 | 22.38 | 22.91 | 21.80 | 22.90 | 4,119,544 | +1.90(+9.05%) |
Oct 18, 2022 | 19.72 | 21.44 | 19.37 | 21.00 | 6,181,684 | +1.29(+6.54%) |
Oct 17, 2022 | 19.79 | 19.97 | 19.12 | 19.71 | 7,307,882 | +1.94(+10.92%) |
Oct 14, 2022 | 17.70 | 18.25 | 17.48 | 17.77 | 4,326,842 | +0.54(+3.13%) |
Oct 13, 2022 | 18.52 | 18.98 | 16.82 | 17.23 | 7,040,737 | -1.35(-7.27%) |
Oct 12, 2022 | 17.20 | 18.75 | 17.06 | 18.58 | 4,415,720 | +0.78(+4.38%) |
Oct 11, 2022 | 17.77 | 18.70 | 17.35 | 17.80 | 5,723,157 | -0.28(-1.55%) |
Oct 10, 2022 | 16.61 | 18.71 | 16.39 | 18.08 | 5,881,484 | +0.56(+3.20%) |
Oct 07, 2022 | 16.85 | 17.61 | 16.30 | 17.52 | 6,558,121 | +1.23(+7.55%) |
Oct 06, 2022 | 15.84 | 16.57 | 15.36 | 16.29 | 6,272,599 | +0.17(+1.05%) |
Oct 05, 2022 | 16.15 | 16.68 | 16.02 | 16.12 | 5,628,999 | -0.70(-4.16%) |
Oct 04, 2022 | 18.22 | 18.32 | 16.50 | 16.82 | 10,141,859 | -1.71(-9.23%) |
Oct 03, 2022 | 18.87 | 19.72 | 18.45 | 18.53 | 7,471,078 | +1.32(+7.67%) |
Sep 30, 2022 | 17.35 | 17.65 | 16.02 | 17.21 | 8,137,099 | +0.41(+2.44%) |
Sep 29, 2022 | 17.30 | 18.20 | 16.34 | 16.80 | 8,937,489 | +0.56(+3.45%) |
Sep 28, 2022 | 17.87 | 18.18 | 16.11 | 16.24 | 8,682,976 | -0.99(-5.75%) |
Sep 27, 2022 | 17.03 | 17.54 | 16.10 | 17.23 | 9,344,709 | +1.06(+6.56%) |
Sep 26, 2022 | 17.31 | 17.77 | 15.95 | 16.17 | 9,451,362 | -0.16(-0.98%) |
Sep 23, 2022 | 16.73 | 16.91 | 15.52 | 16.33 | 25,164,506 | +1.32(+8.79%) |
Sep 22, 2022 | 13.72 | 15.59 | 13.66 | 15.01 | 13,533,843 | +1.70(+12.77%) |
Sep 21, 2022 | 12.81 | 14.10 | 12.80 | 13.31 | 8,076,336 | -0.30(-2.20%) |
Sep 20, 2022 | 13.32 | 13.78 | 12.63 | 13.61 | 9,964,006 | +0.69(+5.34%) |
Sep 19, 2022 | 13.83 | 13.90 | 12.88 | 12.92 | 12,074,108 | -0.39(-2.93%) |
Sep 16, 2022 | 12.73 | 13.54 | 12.55 | 13.31 | 13,693,887 | +1.40(+11.75%) |
Sep 15, 2022 | 11.50 | 12.16 | 11.36 | 11.91 | 15,511,509 | +1.75(+17.22%) |
Sep 14, 2022 | 11.12 | 11.48 | 9.820 | 10.16 | 22,022,062 | -2.06(-16.86%) |
Sep 13, 2022 | 12.58 | 12.98 | 12.10 | 12.22 | 9,775,894 | -0.08(-0.65%) |
Sep 12, 2022 | 13.51 | 13.51 | 12.20 | 12.30 | 11,636,209 | -1.06(-7.93%) |
Sep 09, 2022 | 13.49 | 13.91 | 13.30 | 13.36 | 8,855,457 | -0.31(-2.27%) |
Sep 08, 2022 | 13.62 | 13.98 | 13.28 | 13.67 | 10,831,715 | -0.49(-3.46%) |
Sep 07, 2022 | 13.65 | 14.24 | 13.41 | 14.16 | 14,309,449 | +0.73(+5.44%) |
Sep 06, 2022 | 12.56 | 14.08 | 12.16 | 13.43 | 23,660,614 | +2.25(+20.13%) |
Sep 02, 2022 | 10.95 | 11.78 | 10.94 | 11.18 | 21,686,480 | +0.63(+5.97%) |
Sep 01, 2022 | 10.34 | 10.63 | 10.08 | 10.55 | 11,977,244 | -0.09(-0.85%) |
Aug 31, 2022 | 11.20 | 11.39 | 10.32 | 10.64 | 12,329,112 | -0.16(-1.48%) |
Aug 30, 2022 | 10.92 | 11.26 | 10.57 | 10.80 | 13,157,707 | +0.35(+3.35%) |
Aug 29, 2022 | 10.63 | 10.77 | 9.780 | 10.45 | 12,048,390 | +0.02(+0.19%) |
Aug 26, 2022 | 9.840 | 10.61 | 9.590 | 10.43 | 15,477,533 | +0.22(+2.15%) |
Aug 25, 2022 | 10.28 | 10.65 | 10.12 | 10.21 | 9,902,863 | -0.29(-2.76%) |
Aug 24, 2022 | 10.50 | 10.86 | 10.08 | 10.50 | 12,829,445 | +0.09(+0.86%) |
Aug 23, 2022 | 9.330 | 10.94 | 9.060 | 10.41 | 24,608,344 | +0.98(+10.39%) |
Aug 22, 2022 | 9.350 | 10.19 | 9.320 | 9.430 | 18,500,040 | -1.06(-10.10%) |
Aug 19, 2022 | 10.94 | 11.06 | 10.29 | 10.49 | 9,982,257 | -0.22(-2.05%) |
Aug 18, 2022 | 10.64 | 11.37 | 9.700 | 10.71 | 26,969,984 | +0.07(+0.66%) |
Aug 17, 2022 | 10.20 | 10.92 | 10.17 | 10.64 | 12,593,964 | +0.24(+2.31%) |
Aug 16, 2022 | 10.75 | 11.26 | 10.29 | 10.40 | 19,544,324 | -1.32(-11.26%) |
Aug 15, 2022 | 12.75 | 12.96 | 11.50 | 11.72 | 12,159,632 | -0.20(-1.68%) |
Aug 12, 2022 | 11.76 | 12.22 | 11.57 | 11.92 | 8,981,947 | -0.12(-1.00%) |
Aug 11, 2022 | 13.14 | 13.70 | 11.36 | 12.04 | 21,726,488 | -1.76(-12.75%) |
Aug 10, 2022 | 15.33 | 15.57 | 13.70 | 13.80 | 10,361,395 | -1.60(-10.39%) |
Aug 09, 2022 | 15.57 | 16.00 | 15.11 | 15.40 | 5,628,314 | -0.87(-5.35%) |
Aug 08, 2022 | 16.09 | 16.57 | 15.67 | 16.27 | 8,221,926 | +1.34(+8.98%) |
Aug 05, 2022 | 14.86 | 15.06 | 14.03 | 14.93 | 7,807,035 | +0.64(+4.48%) |
Aug 04, 2022 | 14.45 | 15.45 | 14.09 | 14.29 | 12,923,335 | +0.33(+2.36%) |
Aug 03, 2022 | 16.59 | 17.01 | 13.10 | 13.96 | 17,286,840 | -2.60(-15.70%) |
Aug 02, 2022 | 15.90 | 16.70 | 15.58 | 16.56 | 11,364,214 | +2.12(+14.68%) |