Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.66 | 13.75 | 13.56 | 13.64 | 14,145,353 | -0.11(-0.83%) |
Oct 28, 2022 | 13.53 | 13.83 | 13.53 | 13.75 | 12,860,469 | +0.31(+2.27%) |
Oct 27, 2022 | 13.45 | 13.62 | 13.41 | 13.45 | 15,857,463 | +0.09(+0.64%) |
Oct 26, 2022 | 13.17 | 13.53 | 13.14 | 13.36 | 14,810,118 | +0.12(+0.94%) |
Oct 25, 2022 | 13.00 | 13.31 | 12.92 | 13.23 | 17,497,168 | +0.18(+1.39%) |
Oct 24, 2022 | 12.93 | 13.10 | 12.81 | 13.05 | 18,078,162 | +0.18(+1.41%) |
Oct 21, 2022 | 12.29 | 12.89 | 12.24 | 12.87 | 21,406,860 | +0.63(+5.15%) |
Oct 20, 2022 | 12.20 | 12.61 | 12.17 | 12.24 | 17,928,778 | -0.01(-0.08%) |
Oct 19, 2022 | 12.28 | 12.46 | 12.15 | 12.25 | 12,937,347 | -0.05(-0.39%) |
Oct 18, 2022 | 12.37 | 12.49 | 12.14 | 12.30 | 15,406,188 | +0.09(+0.70%) |
Oct 17, 2022 | 12.33 | 12.43 | 12.07 | 12.21 | 20,554,210 | +0.18(+1.51%) |
Oct 14, 2022 | 12.36 | 12.36 | 12.02 | 12.03 | 17,022,684 | -0.23(-1.87%) |
Oct 13, 2022 | 11.64 | 12.36 | 11.53 | 12.26 | 19,007,526 | +0.46(+3.89%) |
Oct 12, 2022 | 11.70 | 11.96 | 11.60 | 11.80 | 15,192,724 | +0.13(+1.15%) |
Oct 11, 2022 | 11.69 | 11.85 | 11.57 | 11.67 | 19,252,362 | -0.09(-0.73%) |
Oct 10, 2022 | 11.99 | 12.01 | 11.60 | 11.75 | 12,007,714 | -0.15(-1.28%) |
Oct 07, 2022 | 12.10 | 12.16 | 11.83 | 11.91 | 13,484,390 | -0.43(-3.49%) |
Oct 06, 2022 | 12.30 | 12.41 | 12.25 | 12.34 | 12,935,839 | -0.04(-0.31%) |
Oct 05, 2022 | 12.10 | 12.44 | 12.02 | 12.37 | 12,200,621 | +0.10(+0.78%) |
Oct 04, 2022 | 12.02 | 12.28 | 12.00 | 12.28 | 12,338,805 | +0.46(+3.88%) |
Oct 03, 2022 | 11.63 | 11.92 | 11.49 | 11.82 | 14,893,451 | +0.37(+3.26%) |
Sep 30, 2022 | 11.58 | 11.77 | 11.44 | 11.45 | 14,515,296 | -0.13(-1.16%) |
Sep 29, 2022 | 11.64 | 11.64 | 11.44 | 11.58 | 18,520,346 | -0.15(-1.30%) |
Sep 28, 2022 | 11.48 | 11.78 | 11.46 | 11.73 | 15,015,415 | +0.23(+1.99%) |
Sep 27, 2022 | 11.63 | 11.69 | 11.40 | 11.51 | 14,681,460 | +0.03(+0.25%) |
Sep 26, 2022 | 11.54 | 11.70 | 11.40 | 11.48 | 15,466,652 | -0.14(-1.23%) |
Sep 23, 2022 | 11.69 | 11.72 | 11.37 | 11.62 | 14,270,035 | -0.23(-1.94%) |
Sep 22, 2022 | 12.04 | 12.06 | 11.79 | 11.85 | 12,906,607 | -0.19(-1.59%) |
Sep 21, 2022 | 12.29 | 12.40 | 12.02 | 12.04 | 9,082,931 | -0.15(-1.25%) |
Sep 20, 2022 | 12.28 | 12.29 | 12.11 | 12.19 | 8,108,465 | -0.21(-1.69%) |
Sep 19, 2022 | 12.32 | 12.53 | 12.25 | 12.40 | 8,254,044 | -0.08(-0.61%) |
Sep 16, 2022 | 12.34 | 12.54 | 12.24 | 12.48 | 17,672,174 | -0.01(-0.08%) |
Sep 15, 2022 | 12.45 | 12.70 | 12.38 | 12.49 | 13,214,233 | +0.04(+0.31%) |
Sep 14, 2022 | 12.63 | 12.67 | 12.36 | 12.45 | 13,209,775 | -0.14(-1.14%) |
Sep 13, 2022 | 12.86 | 12.95 | 12.50 | 12.59 | 13,034,802 | -0.55(-4.22%) |
Sep 12, 2022 | 12.97 | 13.21 | 12.94 | 13.15 | 12,617,983 | +0.32(+2.46%) |
Sep 09, 2022 | 12.73 | 12.89 | 12.70 | 12.83 | 12,575,312 | +0.18(+1.43%) |
Sep 08, 2022 | 12.48 | 12.65 | 12.39 | 12.65 | 18,386,328 | +0.07(+0.53%) |
Sep 07, 2022 | 12.42 | 12.62 | 12.33 | 12.59 | 10,420,284 | +0.13(+1.06%) |
Sep 06, 2022 | 12.57 | 12.64 | 12.36 | 12.45 | 14,868,892 | -0.09(-0.68%) |
Sep 02, 2022 | 12.86 | 12.90 | 12.48 | 12.54 | 16,968,934 | -0.12(-0.97%) |
Sep 01, 2022 | 12.78 | 12.82 | 12.43 | 12.66 | 17,597,742 | -0.22(-1.69%) |
Aug 31, 2022 | 12.98 | 13.07 | 12.81 | 12.88 | 27,441,002 | -0.05(-0.37%) |
Aug 30, 2022 | 13.03 | 13.11 | 12.85 | 12.93 | 12,752,374 | -0.07(-0.51%) |
Aug 29, 2022 | 12.90 | 13.22 | 12.83 | 12.99 | 14,444,212 | -0.04(-0.29%) |
Aug 26, 2022 | 13.85 | 13.87 | 13.01 | 13.03 | 17,738,442 | -1.01(-7.22%) |
Aug 25, 2022 | 13.73 | 14.06 | 13.73 | 14.04 | 10,140,552 | +0.45(+3.27%) |
Aug 24, 2022 | 13.64 | 13.71 | 13.49 | 13.60 | 13,728,177 | -0.05(-0.35%) |
Aug 23, 2022 | 13.70 | 13.85 | 13.64 | 13.65 | 12,016,260 | +0.00(+0.00%) |
Aug 22, 2022 | 13.91 | 13.91 | 13.62 | 13.65 | 11,334,471 | -0.43(-3.03%) |
Aug 19, 2022 | 14.23 | 14.29 | 14.02 | 14.07 | 12,041,460 | -0.29(-2.04%) |
Aug 18, 2022 | 14.22 | 14.39 | 14.20 | 14.37 | 11,571,531 | +0.23(+1.61%) |
Aug 17, 2022 | 14.11 | 14.26 | 13.99 | 14.14 | 12,163,781 | -0.02(-0.13%) |
Aug 16, 2022 | 14.05 | 14.27 | 14.05 | 14.16 | 8,780,997 | +0.09(+0.61%) |
Aug 15, 2022 | 13.90 | 14.12 | 13.85 | 14.07 | 8,341,222 | +0.06(+0.41%) |
Aug 12, 2022 | 13.97 | 14.06 | 13.94 | 14.02 | 12,490,914 | +0.12(+0.89%) |
Aug 11, 2022 | 13.86 | 14.05 | 13.83 | 13.89 | 8,867,940 | +0.15(+1.10%) |
Aug 10, 2022 | 13.53 | 13.81 | 13.49 | 13.74 | 10,249,252 | +0.40(+2.98%) |
Aug 09, 2022 | 13.59 | 13.63 | 13.21 | 13.34 | 10,837,323 | -0.29(-2.15%) |
Aug 08, 2022 | 13.75 | 13.86 | 13.56 | 13.64 | 7,151,769 | +0.04(+0.28%) |
Aug 05, 2022 | 13.37 | 13.67 | 13.31 | 13.60 | 9,783,208 | +0.07(+0.49%) |
Aug 04, 2022 | 13.48 | 13.56 | 13.40 | 13.53 | 7,554,073 | +0.02(+0.14%) |
Aug 03, 2022 | 13.49 | 13.63 | 13.34 | 13.51 | 7,793,082 | +0.09(+0.71%) |
Aug 02, 2022 | 13.55 | 13.61 | 13.35 | 13.42 | 7,205,785 | -0.24(-1.73%) |