Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.67 | 14.33 | 13.64 | 14.10 | 41,438,736 | +0.36(+2.65%) |
Sep 29, 2022 | 13.51 | 13.75 | 13.34 | 13.74 | 28,415,634 | +0.14(+1.00%) |
Sep 28, 2022 | 13.10 | 13.62 | 13.09 | 13.60 | 25,054,476 | +0.77(+6.03%) |
Sep 27, 2022 | 13.08 | 13.24 | 12.82 | 12.83 | 19,245,410 | -0.08(-0.63%) |
Sep 26, 2022 | 13.04 | 13.21 | 12.71 | 12.91 | 24,304,902 | -0.26(-2.00%) |
Sep 23, 2022 | 13.41 | 13.42 | 12.98 | 13.18 | 27,574,614 | -0.54(-3.91%) |
Sep 22, 2022 | 13.90 | 14.07 | 13.66 | 13.71 | 20,660,742 | -0.10(-0.72%) |
Sep 21, 2022 | 13.78 | 14.12 | 13.56 | 13.81 | 29,476,460 | +0.12(+0.86%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.51 | 13.70 | 27,700,288 | -0.41(-2.90%) |
Sep 19, 2022 | 13.75 | 14.11 | 13.68 | 14.10 | 15,219,572 | +0.18(+1.31%) |
Sep 16, 2022 | 13.58 | 14.13 | 13.49 | 13.92 | 26,615,022 | +0.15(+1.06%) |
Sep 15, 2022 | 14.07 | 14.13 | 13.64 | 13.78 | 26,522,008 | -0.42(-2.95%) |
Sep 14, 2022 | 14.21 | 14.40 | 14.13 | 14.20 | 17,444,678 | +0.05(+0.32%) |
Sep 13, 2022 | 14.08 | 14.40 | 14.03 | 14.15 | 16,756,088 | -0.37(-2.57%) |
Sep 12, 2022 | 14.76 | 14.76 | 14.44 | 14.52 | 19,142,684 | +0.04(+0.25%) |
Sep 09, 2022 | 14.40 | 14.53 | 14.30 | 14.49 | 22,820,728 | +0.28(+1.99%) |
Sep 08, 2022 | 13.90 | 14.21 | 13.83 | 14.20 | 17,907,584 | +0.23(+1.63%) |
Sep 07, 2022 | 13.48 | 14.10 | 13.39 | 13.98 | 22,228,128 | +0.48(+3.57%) |
Sep 06, 2022 | 13.65 | 13.78 | 13.39 | 13.49 | 18,217,728 | -0.06(-0.47%) |
Sep 02, 2022 | 13.54 | 13.86 | 13.38 | 13.56 | 20,956,262 | +0.28(+2.12%) |
Sep 01, 2022 | 13.33 | 13.53 | 13.22 | 13.28 | 26,061,362 | -0.24(-1.75%) |
Aug 31, 2022 | 13.55 | 13.73 | 13.47 | 13.51 | 20,978,636 | -0.13(-0.93%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.51 | 13.64 | 32,348,476 | +0.09(+0.69%) |
Aug 29, 2022 | 13.61 | 13.79 | 13.49 | 13.55 | 31,664,252 | -0.11(-0.84%) |
Aug 26, 2022 | 14.49 | 14.54 | 13.57 | 13.66 | 33,618,624 | -0.79(-5.44%) |
Aug 25, 2022 | 14.55 | 14.56 | 14.25 | 14.45 | 15,359,265 | +0.02(+0.12%) |
Aug 24, 2022 | 14.27 | 14.45 | 14.10 | 14.43 | 20,848,272 | +0.12(+0.86%) |
Aug 23, 2022 | 14.36 | 14.74 | 14.28 | 14.31 | 24,174,384 | +0.04(+0.25%) |
Aug 22, 2022 | 14.02 | 14.39 | 14.02 | 14.27 | 22,710,440 | +0.09(+0.62%) |
Aug 19, 2022 | 14.41 | 14.42 | 14.14 | 14.18 | 25,235,938 | -0.30(-2.07%) |
Aug 18, 2022 | 14.57 | 14.64 | 14.42 | 14.48 | 16,082,327 | -0.04(-0.24%) |
Aug 17, 2022 | 14.77 | 14.81 | 14.50 | 14.52 | 33,611,884 | -0.35(-2.37%) |
Aug 16, 2022 | 14.67 | 14.90 | 14.60 | 14.87 | 20,690,560 | +0.16(+1.08%) |
Aug 15, 2022 | 14.39 | 14.72 | 14.32 | 14.71 | 18,207,068 | -0.06(-0.42%) |
Aug 12, 2022 | 14.53 | 14.86 | 14.51 | 14.77 | 20,893,852 | +0.30(+2.07%) |
Aug 11, 2022 | 14.62 | 14.78 | 14.45 | 14.47 | 18,408,138 | -0.11(-0.79%) |
Aug 10, 2022 | 14.67 | 14.81 | 14.42 | 14.59 | 24,917,696 | +0.08(+0.55%) |
Aug 09, 2022 | 14.48 | 14.52 | 14.11 | 14.51 | 26,575,916 | +0.21(+1.48%) |
Aug 08, 2022 | 14.17 | 14.53 | 14.08 | 14.30 | 27,999,392 | +0.53(+3.85%) |
Aug 05, 2022 | 13.62 | 13.78 | 13.42 | 13.77 | 27,848,214 | -0.16(-1.14%) |
Aug 04, 2022 | 13.64 | 14.14 | 13.62 | 13.93 | 30,880,404 | +0.51(+3.82%) |
Aug 03, 2022 | 13.79 | 13.83 | 13.32 | 13.42 | 29,513,730 | -0.28(-2.06%) |
Aug 02, 2022 | 14.05 | 14.36 | 13.68 | 13.70 | 29,273,542 | -0.18(-1.27%) |
Aug 01, 2022 | 14.01 | 14.08 | 13.79 | 13.87 | 18,595,104 | -0.02(-0.13%) |
Jul 29, 2022 | 13.96 | 14.01 | 13.54 | 13.89 | 19,815,450 | +0.10(+0.70%) |
Jul 28, 2022 | 14.04 | 14.10 | 13.65 | 13.79 | 27,801,366 | +0.19(+1.43%) |
Jul 27, 2022 | 13.42 | 13.66 | 13.27 | 13.60 | 28,498,664 | +0.12(+0.92%) |
Jul 26, 2022 | 13.24 | 13.49 | 13.24 | 13.48 | 25,315,566 | +0.32(+2.41%) |
Jul 25, 2022 | 13.53 | 13.69 | 13.06 | 13.16 | 35,278,996 | -0.37(-2.74%) |
Jul 22, 2022 | 13.81 | 14.03 | 13.40 | 13.53 | 32,661,094 | -0.15(-1.10%) |
Jul 21, 2022 | 13.70 | 13.91 | 13.57 | 13.68 | 33,412,684 | +0.04(+0.32%) |
Jul 20, 2022 | 14.11 | 14.16 | 13.62 | 13.64 | 24,887,152 | -0.51(-3.62%) |
Jul 19, 2022 | 13.97 | 14.19 | 13.87 | 14.15 | 21,532,306 | +0.19(+1.33%) |
Jul 18, 2022 | 14.09 | 14.20 | 13.96 | 13.96 | 21,803,884 | +0.14(+1.02%) |
Jul 15, 2022 | 14.00 | 14.02 | 13.59 | 13.82 | 27,984,876 | -0.10(-0.70%) |
Jul 14, 2022 | 14.03 | 14.08 | 13.48 | 13.92 | 44,139,748 | -0.64(-4.37%) |
Jul 13, 2022 | 14.37 | 14.94 | 14.27 | 14.55 | 32,836,206 | +0.04(+0.30%) |
Jul 12, 2022 | 14.97 | 14.99 | 14.46 | 14.51 | 29,418,880 | -0.48(-3.18%) |
Jul 11, 2022 | 15.01 | 15.24 | 14.92 | 14.99 | 21,853,762 | -0.18(-1.16%) |
Jul 08, 2022 | 15.23 | 15.42 | 15.03 | 15.16 | 14,051,926 | -0.06(-0.41%) |
Jul 07, 2022 | 15.29 | 15.53 | 15.11 | 15.22 | 14,750,433 | +0.03(+0.17%) |
Jul 06, 2022 | 15.37 | 15.45 | 14.81 | 15.20 | 21,069,152 | -0.18(-1.15%) |
Jul 05, 2022 | 15.86 | 16.03 | 15.08 | 15.37 | 24,484,508 | -0.56(-3.54%) |