Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.02 | 13.27 | 12.85 | 13.11 | 984,935 | -0.03(-0.23%) |
Oct 28, 2022 | 12.78 | 13.15 | 12.55 | 13.14 | 1,037,070 | +0.30(+2.34%) |
Oct 27, 2022 | 12.99 | 13.28 | 12.78 | 12.84 | 1,059,542 | -0.02(-0.16%) |
Oct 26, 2022 | 12.66 | 13.57 | 12.47 | 12.86 | 2,011,773 | +0.10(+0.78%) |
Oct 25, 2022 | 12.48 | 12.87 | 12.38 | 12.76 | 1,919,497 | +0.44(+3.57%) |
Oct 24, 2022 | 12.55 | 12.55 | 12.15 | 12.32 | 1,186,418 | -0.24(-1.91%) |
Oct 21, 2022 | 12.35 | 12.68 | 12.11 | 12.56 | 990,578 | +0.10(+0.80%) |
Oct 20, 2022 | 12.13 | 12.91 | 12.06 | 12.46 | 1,142,188 | +0.26(+2.13%) |
Oct 19, 2022 | 12.33 | 12.61 | 12.10 | 12.20 | 1,076,125 | -0.34(-2.71%) |
Oct 18, 2022 | 12.79 | 13.02 | 12.41 | 12.54 | 1,334,025 | +0.24(+1.95%) |
Oct 17, 2022 | 12.02 | 12.53 | 12.02 | 12.30 | 1,224,412 | +0.59(+5.04%) |
Oct 14, 2022 | 12.45 | 12.64 | 11.69 | 11.71 | 1,181,899 | -0.46(-3.78%) |
Oct 13, 2022 | 11.54 | 12.37 | 11.29 | 12.17 | 1,788,320 | +0.24(+2.01%) |
Oct 12, 2022 | 12.08 | 12.21 | 11.65 | 11.93 | 1,090,010 | -0.07(-0.58%) |
Oct 11, 2022 | 12.18 | 12.32 | 11.81 | 12.00 | 2,047,264 | -0.19(-1.56%) |
Oct 10, 2022 | 12.55 | 12.57 | 12.09 | 12.19 | 1,414,286 | -0.35(-2.79%) |
Oct 07, 2022 | 12.97 | 12.97 | 12.35 | 12.54 | 1,261,796 | -0.80(-6.00%) |
Oct 06, 2022 | 13.48 | 13.84 | 13.17 | 13.34 | 776,334 | -0.15(-1.11%) |
Oct 05, 2022 | 13.24 | 13.59 | 12.93 | 13.49 | 1,016,586 | -0.11(-0.81%) |
Oct 04, 2022 | 13.23 | 13.67 | 13.12 | 13.60 | 1,845,595 | +0.73(+5.67%) |
Oct 03, 2022 | 12.60 | 12.90 | 12.35 | 12.87 | 1,403,985 | +0.37(+2.96%) |
Sep 30, 2022 | 12.29 | 12.89 | 12.22 | 12.50 | 1,355,634 | +0.16(+1.30%) |
Sep 29, 2022 | 12.77 | 12.80 | 12.14 | 12.34 | 2,088,377 | -0.62(-4.78%) |
Sep 28, 2022 | 12.94 | 13.13 | 12.80 | 12.96 | 2,605,756 | +0.03(+0.23%) |
Sep 27, 2022 | 13.05 | 13.34 | 12.74 | 12.93 | 1,586,408 | +0.16(+1.25%) |
Sep 26, 2022 | 13.08 | 13.80 | 12.76 | 12.77 | 1,559,108 | -0.38(-2.89%) |
Sep 23, 2022 | 13.00 | 13.21 | 12.81 | 13.15 | 1,605,073 | +0.01(+0.08%) |
Sep 22, 2022 | 13.33 | 13.58 | 13.05 | 13.14 | 1,528,286 | -0.21(-1.57%) |
Sep 21, 2022 | 13.55 | 13.93 | 13.26 | 13.35 | 1,828,525 | -0.09(-0.67%) |
Sep 20, 2022 | 13.81 | 13.97 | 13.41 | 13.44 | 2,540,446 | -0.59(-4.21%) |
Sep 19, 2022 | 14.00 | 14.14 | 13.70 | 14.03 | 1,877,599 | +0.00(+0.00%) |
Sep 16, 2022 | 14.42 | 14.57 | 14.01 | 14.03 | 3,224,971 | -0.75(-5.07%) |
Sep 15, 2022 | 14.78 | 15.18 | 14.72 | 14.78 | 1,856,403 | -0.17(-1.14%) |
Sep 14, 2022 | 14.75 | 14.98 | 14.22 | 14.95 | 1,810,181 | +0.24(+1.63%) |
Sep 13, 2022 | 14.54 | 15.11 | 14.51 | 14.71 | 2,115,564 | -0.70(-4.54%) |
Sep 12, 2022 | 15.13 | 15.51 | 15.13 | 15.41 | 1,710,940 | +0.39(+2.60%) |
Sep 09, 2022 | 14.89 | 15.30 | 14.86 | 15.02 | 2,125,777 | +0.44(+3.02%) |
Sep 08, 2022 | 14.41 | 14.70 | 14.17 | 14.58 | 2,398,142 | -0.09(-0.61%) |
Sep 07, 2022 | 14.28 | 14.82 | 14.04 | 14.67 | 2,540,969 | +0.38(+2.66%) |
Sep 06, 2022 | 14.43 | 14.60 | 14.03 | 14.29 | 3,203,237 | -0.22(-1.52%) |
Sep 02, 2022 | 14.42 | 15.11 | 14.24 | 14.51 | 4,532,355 | -0.01(-0.07%) |
Sep 01, 2022 | 15.35 | 15.86 | 14.04 | 14.52 | 12,498,191 | -3.48(-19.33%) |
Aug 31, 2022 | 18.57 | 18.88 | 17.86 | 18.00 | 3,694,704 | -0.41(-2.23%) |
Aug 30, 2022 | 18.94 | 19.04 | 18.26 | 18.41 | 1,372,134 | -0.13(-0.70%) |
Aug 29, 2022 | 18.34 | 19.15 | 18.31 | 18.54 | 1,199,363 | -0.28(-1.49%) |
Aug 26, 2022 | 19.90 | 19.93 | 18.65 | 18.82 | 1,548,694 | -1.07(-5.38%) |
Aug 25, 2022 | 20.00 | 20.42 | 19.82 | 19.89 | 1,375,538 | +0.23(+1.17%) |
Aug 24, 2022 | 19.33 | 20.34 | 19.33 | 19.66 | 1,032,066 | +0.41(+2.13%) |
Aug 23, 2022 | 19.16 | 20.08 | 19.09 | 19.25 | 1,203,653 | +0.14(+0.73%) |
Aug 22, 2022 | 19.50 | 19.50 | 18.73 | 19.11 | 1,469,020 | -0.69(-3.48%) |
Aug 19, 2022 | 21.22 | 21.22 | 19.64 | 19.80 | 2,595,506 | -1.93(-8.88%) |
Aug 18, 2022 | 21.90 | 21.90 | 21.35 | 21.73 | 1,199,594 | -0.19(-0.87%) |
Aug 17, 2022 | 21.81 | 22.22 | 21.30 | 21.92 | 1,453,276 | -0.49(-2.19%) |
Aug 16, 2022 | 22.24 | 22.58 | 21.63 | 22.41 | 1,443,125 | +0.08(+0.36%) |
Aug 15, 2022 | 22.44 | 23.04 | 22.15 | 22.33 | 1,467,168 | -0.48(-2.10%) |
Aug 12, 2022 | 22.51 | 22.98 | 22.08 | 22.81 | 1,421,956 | +0.48(+2.15%) |
Aug 11, 2022 | 23.22 | 23.58 | 22.12 | 22.33 | 1,500,688 | -0.34(-1.50%) |
Aug 10, 2022 | 22.48 | 22.74 | 21.97 | 22.67 | 1,634,884 | +1.32(+6.18%) |
Aug 09, 2022 | 21.69 | 21.96 | 21.03 | 21.35 | 1,402,976 | -0.82(-3.70%) |
Aug 08, 2022 | 21.38 | 22.74 | 21.38 | 22.17 | 1,824,580 | +0.83(+3.89%) |
Aug 05, 2022 | 20.32 | 21.68 | 19.88 | 21.34 | 1,619,580 | +0.48(+2.30%) |
Aug 04, 2022 | 20.63 | 20.99 | 20.33 | 20.86 | 1,269,786 | +0.20(+0.97%) |
Aug 03, 2022 | 19.87 | 20.86 | 19.76 | 20.66 | 1,414,350 | +1.19(+6.11%) |
Aug 02, 2022 | 18.41 | 19.71 | 18.35 | 19.47 | 1,449,014 | +0.76(+4.06%) |