Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.71 | 17.08 | 16.32 | 16.89 | 20,426,432 | +0.37(+2.24%) |
Oct 28, 2022 | 15.86 | 16.58 | 15.71 | 16.52 | 18,824,788 | +0.59(+3.70%) |
Oct 27, 2022 | 16.26 | 16.45 | 15.86 | 15.93 | 18,476,708 | +0.03(+0.19%) |
Oct 26, 2022 | 15.71 | 16.52 | 15.65 | 15.90 | 19,965,084 | +0.07(+0.44%) |
Oct 25, 2022 | 15.38 | 15.85 | 15.20 | 15.83 | 18,586,738 | +0.52(+3.40%) |
Oct 24, 2022 | 14.95 | 15.37 | 14.60 | 15.31 | 17,418,342 | +0.38(+2.55%) |
Oct 21, 2022 | 14.16 | 14.96 | 13.95 | 14.93 | 20,375,380 | +0.70(+4.92%) |
Oct 20, 2022 | 14.02 | 14.64 | 14.02 | 14.23 | 15,760,357 | +0.32(+2.30%) |
Oct 19, 2022 | 14.21 | 14.43 | 13.86 | 13.91 | 17,801,944 | -0.40(-2.80%) |
Oct 18, 2022 | 13.75 | 14.44 | 13.73 | 14.31 | 28,322,008 | +1.13(+8.57%) |
Oct 17, 2022 | 13.46 | 13.58 | 13.06 | 13.18 | 16,207,427 | +0.15(+1.15%) |
Oct 14, 2022 | 13.30 | 13.48 | 12.92 | 13.03 | 25,566,120 | +0.08(+0.62%) |
Oct 13, 2022 | 12.42 | 13.34 | 12.28 | 12.95 | 29,771,468 | -0.03(-0.23%) |
Oct 12, 2022 | 11.99 | 13.09 | 11.69 | 12.98 | 40,386,020 | +1.35(+11.61%) |
Oct 11, 2022 | 11.89 | 12.08 | 11.19 | 11.63 | 24,828,596 | -0.28(-2.35%) |
Oct 10, 2022 | 12.82 | 12.99 | 11.50 | 11.91 | 28,294,084 | -0.99(-7.67%) |
Oct 07, 2022 | 13.01 | 13.20 | 12.42 | 12.90 | 27,234,904 | -0.39(-2.93%) |
Oct 06, 2022 | 13.11 | 13.65 | 12.72 | 13.29 | 28,967,412 | +0.07(+0.53%) |
Oct 05, 2022 | 12.93 | 13.33 | 12.63 | 13.22 | 28,321,976 | -0.10(-0.75%) |
Oct 04, 2022 | 11.85 | 13.35 | 11.82 | 13.32 | 41,994,024 | +1.92(+16.84%) |
Oct 03, 2022 | 11.55 | 12.00 | 10.83 | 11.40 | 33,676,784 | +0.04(+0.35%) |
Sep 30, 2022 | 13.24 | 13.34 | 11.32 | 11.36 | 53,105,412 | -2.50(-18.04%) |
Sep 29, 2022 | 14.26 | 14.36 | 13.63 | 13.86 | 15,873,790 | -0.78(-5.33%) |
Sep 28, 2022 | 14.00 | 14.72 | 13.88 | 14.64 | 19,934,556 | +0.68(+4.87%) |
Sep 27, 2022 | 13.82 | 14.37 | 13.69 | 13.96 | 18,802,738 | +0.57(+4.26%) |
Sep 26, 2022 | 13.67 | 14.20 | 13.36 | 13.39 | 19,575,720 | -0.16(-1.18%) |
Sep 23, 2022 | 13.96 | 14.00 | 13.12 | 13.55 | 25,423,464 | -0.84(-5.84%) |
Sep 22, 2022 | 14.72 | 15.02 | 14.09 | 14.39 | 24,718,106 | -0.19(-1.30%) |
Sep 21, 2022 | 15.15 | 15.47 | 14.45 | 14.58 | 25,520,168 | -0.61(-4.02%) |
Sep 20, 2022 | 15.80 | 15.80 | 15.03 | 15.19 | 23,787,484 | -0.14(-0.91%) |
Sep 19, 2022 | 15.10 | 15.71 | 15.03 | 15.33 | 15,612,605 | +0.02(+0.13%) |
Sep 16, 2022 | 15.00 | 15.45 | 14.88 | 15.31 | 20,664,348 | -0.18(-1.16%) |
Sep 15, 2022 | 15.01 | 15.79 | 14.99 | 15.49 | 19,854,748 | +0.42(+2.79%) |
Sep 14, 2022 | 14.38 | 15.10 | 14.04 | 15.07 | 17,363,324 | +0.67(+4.65%) |
Sep 13, 2022 | 14.00 | 14.66 | 13.88 | 14.40 | 19,725,906 | -0.40(-2.70%) |
Sep 12, 2022 | 14.74 | 15.11 | 14.41 | 14.80 | 18,194,116 | +0.20(+1.37%) |
Sep 09, 2022 | 14.39 | 14.76 | 14.36 | 14.60 | 18,191,492 | +0.32(+2.24%) |
Sep 08, 2022 | 13.72 | 14.30 | 13.61 | 14.28 | 20,769,478 | +0.24(+1.71%) |
Sep 07, 2022 | 13.38 | 14.11 | 13.32 | 14.04 | 20,012,150 | +0.72(+5.41%) |
Sep 06, 2022 | 13.50 | 13.72 | 12.85 | 13.32 | 19,930,690 | +0.27(+2.07%) |
Sep 02, 2022 | 13.35 | 13.52 | 12.86 | 13.05 | 20,492,716 | +0.04(+0.31%) |
Sep 01, 2022 | 12.85 | 13.04 | 12.38 | 13.01 | 17,334,712 | -0.07(-0.54%) |
Aug 31, 2022 | 13.73 | 13.78 | 13.01 | 13.08 | 14,260,845 | -0.36(-2.68%) |
Aug 30, 2022 | 13.91 | 14.28 | 13.14 | 13.44 | 19,172,464 | -0.13(-0.96%) |
Aug 29, 2022 | 13.31 | 13.80 | 13.20 | 13.57 | 17,507,044 | -0.15(-1.09%) |
Aug 26, 2022 | 14.47 | 14.75 | 13.70 | 13.72 | 16,235,412 | -0.76(-5.25%) |
Aug 25, 2022 | 14.16 | 14.75 | 14.15 | 14.48 | 21,480,130 | +0.55(+3.95%) |
Aug 24, 2022 | 12.93 | 14.04 | 12.88 | 13.93 | 23,273,638 | +1.08(+8.40%) |
Aug 23, 2022 | 12.75 | 13.01 | 12.67 | 12.85 | 11,951,563 | +0.30(+2.39%) |
Aug 22, 2022 | 12.75 | 12.84 | 12.50 | 12.55 | 13,617,807 | -0.63(-4.78%) |
Aug 19, 2022 | 13.36 | 13.52 | 12.91 | 13.18 | 14,597,854 | -0.63(-4.56%) |
Aug 18, 2022 | 13.82 | 13.82 | 13.49 | 13.81 | 9,668,157 | +0.01(+0.07%) |
Aug 17, 2022 | 14.11 | 14.20 | 13.55 | 13.80 | 17,621,476 | -0.76(-5.22%) |
Aug 16, 2022 | 14.10 | 14.80 | 13.84 | 14.56 | 18,949,856 | +0.40(+2.82%) |
Aug 15, 2022 | 13.97 | 14.28 | 13.80 | 14.16 | 12,982,021 | +0.00(+0.00%) |
Aug 12, 2022 | 13.94 | 14.30 | 13.79 | 14.16 | 18,227,648 | +0.40(+2.91%) |
Aug 11, 2022 | 14.10 | 14.30 | 13.60 | 13.76 | 22,230,836 | +0.20(+1.47%) |
Aug 10, 2022 | 12.69 | 13.90 | 12.60 | 13.56 | 35,139,144 | +1.46(+12.07%) |
Aug 09, 2022 | 12.46 | 12.68 | 11.86 | 12.10 | 35,200,116 | -1.43(-10.57%) |
Aug 08, 2022 | 13.49 | 14.08 | 13.40 | 13.53 | 23,629,988 | +0.32(+2.42%) |
Aug 05, 2022 | 12.78 | 13.48 | 12.67 | 13.21 | 17,318,128 | +0.23(+1.77%) |
Aug 04, 2022 | 13.00 | 13.16 | 12.74 | 12.98 | 14,255,438 | -0.01(-0.08%) |
Aug 03, 2022 | 12.66 | 13.08 | 12.56 | 12.99 | 19,239,876 | +0.52(+4.17%) |
Aug 02, 2022 | 11.79 | 12.82 | 11.68 | 12.47 | 22,992,252 | +0.49(+4.09%) |