Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.64 | 14.30 | 13.61 | 14.08 | 41,522,848 | +0.36(+2.65%) |
Sep 29, 2022 | 13.49 | 13.72 | 13.31 | 13.71 | 28,473,314 | +0.14(+1.00%) |
Sep 28, 2022 | 13.08 | 13.59 | 13.06 | 13.58 | 25,105,334 | +0.77(+6.03%) |
Sep 27, 2022 | 13.05 | 13.21 | 12.80 | 12.80 | 19,284,476 | -0.08(-0.63%) |
Sep 26, 2022 | 13.01 | 13.19 | 12.69 | 12.89 | 24,354,238 | -0.26(-2.00%) |
Sep 23, 2022 | 13.39 | 13.39 | 12.95 | 13.15 | 27,630,588 | -0.54(-3.92%) |
Sep 22, 2022 | 13.87 | 14.04 | 13.63 | 13.69 | 20,702,680 | -0.10(-0.72%) |
Sep 21, 2022 | 13.75 | 14.09 | 13.53 | 13.79 | 29,536,294 | +0.12(+0.86%) |
Sep 20, 2022 | 13.83 | 13.83 | 13.49 | 13.67 | 27,756,516 | -0.41(-2.90%) |
Sep 19, 2022 | 13.72 | 14.09 | 13.65 | 14.08 | 15,250,466 | +0.18(+1.31%) |
Sep 16, 2022 | 13.55 | 14.10 | 13.47 | 13.89 | 26,669,048 | +0.15(+1.06%) |
Sep 15, 2022 | 14.04 | 14.10 | 13.61 | 13.75 | 26,575,846 | -0.42(-2.95%) |
Sep 14, 2022 | 14.19 | 14.37 | 14.10 | 14.17 | 17,480,088 | +0.05(+0.32%) |
Sep 13, 2022 | 14.05 | 14.37 | 14.00 | 14.12 | 16,790,100 | -0.37(-2.57%) |
Sep 12, 2022 | 14.73 | 14.73 | 14.41 | 14.49 | 19,181,542 | +0.04(+0.25%) |
Sep 09, 2022 | 14.38 | 14.50 | 14.27 | 14.46 | 22,867,050 | +0.28(+1.99%) |
Sep 08, 2022 | 13.87 | 14.19 | 13.80 | 14.18 | 17,943,934 | +0.23(+1.63%) |
Sep 07, 2022 | 13.45 | 14.08 | 13.36 | 13.95 | 22,273,248 | +0.48(+3.57%) |
Sep 06, 2022 | 13.62 | 13.75 | 13.37 | 13.47 | 18,254,708 | -0.06(-0.47%) |
Sep 02, 2022 | 13.51 | 13.83 | 13.35 | 13.53 | 20,998,800 | +0.28(+2.12%) |
Sep 01, 2022 | 13.30 | 13.50 | 13.20 | 13.25 | 26,114,262 | -0.24(-1.75%) |
Aug 31, 2022 | 13.52 | 13.70 | 13.44 | 13.49 | 21,021,220 | -0.13(-0.93%) |
Aug 30, 2022 | 13.79 | 13.80 | 13.49 | 13.61 | 32,414,138 | +0.09(+0.69%) |
Aug 29, 2022 | 13.58 | 13.76 | 13.46 | 13.52 | 31,728,522 | -0.11(-0.84%) |
Aug 26, 2022 | 14.46 | 14.51 | 13.54 | 13.63 | 33,686,860 | -0.78(-5.44%) |
Aug 25, 2022 | 14.52 | 14.53 | 14.22 | 14.42 | 15,390,440 | +0.02(+0.12%) |
Aug 24, 2022 | 14.24 | 14.42 | 14.07 | 14.40 | 20,890,588 | +0.12(+0.86%) |
Aug 23, 2022 | 14.33 | 14.71 | 14.25 | 14.28 | 24,223,452 | +0.04(+0.25%) |
Aug 22, 2022 | 13.99 | 14.36 | 13.99 | 14.24 | 22,756,538 | +0.09(+0.62%) |
Aug 19, 2022 | 14.38 | 14.39 | 14.11 | 14.15 | 25,287,160 | -0.30(-2.07%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.39 | 14.45 | 16,114,970 | -0.04(-0.24%) |
Aug 17, 2022 | 14.74 | 14.78 | 14.47 | 14.49 | 33,680,108 | -0.35(-2.37%) |
Aug 16, 2022 | 14.64 | 14.87 | 14.57 | 14.84 | 20,732,556 | +0.16(+1.08%) |
Aug 15, 2022 | 14.36 | 14.69 | 14.30 | 14.68 | 18,244,024 | -0.06(-0.42%) |
Aug 12, 2022 | 14.50 | 14.83 | 14.48 | 14.74 | 20,936,260 | +0.30(+2.07%) |
Aug 11, 2022 | 14.59 | 14.75 | 14.42 | 14.44 | 18,445,502 | -0.11(-0.79%) |
Aug 10, 2022 | 14.64 | 14.78 | 14.39 | 14.56 | 24,968,272 | +0.08(+0.55%) |
Aug 09, 2022 | 14.45 | 14.49 | 14.08 | 14.48 | 26,629,860 | +0.21(+1.48%) |
Aug 08, 2022 | 14.15 | 14.50 | 14.05 | 14.27 | 28,056,224 | +0.53(+3.85%) |
Aug 05, 2022 | 13.59 | 13.75 | 13.39 | 13.74 | 27,904,740 | -0.16(-1.14%) |
Aug 04, 2022 | 13.61 | 14.11 | 13.59 | 13.90 | 30,943,084 | +0.51(+3.82%) |
Aug 03, 2022 | 13.76 | 13.80 | 13.29 | 13.39 | 29,573,636 | -0.28(-2.06%) |
Aug 02, 2022 | 14.02 | 14.33 | 13.65 | 13.67 | 29,332,960 | -0.18(-1.27%) |
Aug 01, 2022 | 13.98 | 14.05 | 13.77 | 13.85 | 18,632,848 | -0.02(-0.13%) |
Jul 29, 2022 | 13.93 | 13.98 | 13.51 | 13.86 | 19,855,670 | +0.10(+0.70%) |
Jul 28, 2022 | 14.01 | 14.07 | 13.63 | 13.77 | 27,857,796 | +0.19(+1.43%) |
Jul 27, 2022 | 13.39 | 13.63 | 13.24 | 13.57 | 28,556,508 | +0.12(+0.92%) |
Jul 26, 2022 | 13.21 | 13.47 | 13.21 | 13.45 | 25,366,950 | +0.32(+2.41%) |
Jul 25, 2022 | 13.50 | 13.66 | 13.04 | 13.13 | 35,350,604 | -0.37(-2.74%) |
Jul 22, 2022 | 13.78 | 14.00 | 13.37 | 13.50 | 32,727,388 | -0.15(-1.10%) |
Jul 21, 2022 | 13.67 | 13.88 | 13.55 | 13.65 | 33,480,502 | +0.04(+0.32%) |
Jul 20, 2022 | 14.08 | 14.13 | 13.59 | 13.61 | 24,937,666 | -0.51(-3.62%) |
Jul 19, 2022 | 13.94 | 14.16 | 13.84 | 14.12 | 21,576,012 | +0.18(+1.33%) |
Jul 18, 2022 | 14.06 | 14.17 | 13.93 | 13.93 | 21,848,140 | +0.14(+1.02%) |
Jul 15, 2022 | 13.97 | 13.99 | 13.56 | 13.79 | 28,041,678 | -0.10(-0.70%) |
Jul 14, 2022 | 14.00 | 14.05 | 13.45 | 13.89 | 44,229,340 | -0.63(-4.37%) |
Jul 13, 2022 | 14.34 | 14.91 | 14.24 | 14.52 | 32,902,856 | +0.04(+0.30%) |
Jul 12, 2022 | 14.94 | 14.96 | 14.43 | 14.48 | 29,478,594 | -0.48(-3.18%) |
Jul 11, 2022 | 14.98 | 15.21 | 14.89 | 14.96 | 21,898,118 | -0.18(-1.16%) |
Jul 08, 2022 | 15.20 | 15.39 | 15.00 | 15.13 | 14,080,448 | -0.06(-0.41%) |
Jul 07, 2022 | 15.26 | 15.50 | 15.07 | 15.19 | 14,780,372 | +0.03(+0.17%) |
Jul 06, 2022 | 15.34 | 15.42 | 14.78 | 15.17 | 21,111,918 | -0.18(-1.15%) |
Jul 05, 2022 | 15.83 | 16.00 | 15.05 | 15.34 | 24,534,206 | -0.56(-3.54%) |