Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.67 | 13.80 | 13.56 | 13.57 | 19,765,274 | -0.25(-1.83%) |
Oct 28, 2022 | 13.83 | 13.94 | 13.71 | 13.82 | 18,631,920 | -0.15(-1.10%) |
Oct 27, 2022 | 14.15 | 14.24 | 13.95 | 13.98 | 19,845,194 | -0.20(-1.40%) |
Oct 26, 2022 | 13.98 | 14.36 | 13.94 | 14.17 | 20,324,150 | +0.40(+2.88%) |
Oct 25, 2022 | 13.61 | 13.88 | 13.60 | 13.78 | 24,410,490 | +0.19(+1.40%) |
Oct 24, 2022 | 13.38 | 13.59 | 13.23 | 13.59 | 20,350,734 | +0.04(+0.27%) |
Oct 21, 2022 | 13.17 | 13.63 | 13.10 | 13.55 | 21,598,564 | +0.45(+3.45%) |
Oct 20, 2022 | 13.07 | 13.49 | 13.02 | 13.10 | 18,831,878 | +0.05(+0.42%) |
Oct 19, 2022 | 13.11 | 13.19 | 12.96 | 13.05 | 23,921,124 | -0.31(-2.30%) |
Oct 18, 2022 | 13.38 | 13.48 | 13.21 | 13.35 | 14,964,328 | +0.16(+1.23%) |
Oct 17, 2022 | 13.14 | 13.41 | 13.11 | 13.19 | 27,761,542 | +0.41(+3.18%) |
Oct 14, 2022 | 13.13 | 13.18 | 12.76 | 12.78 | 21,054,866 | -0.46(-3.48%) |
Oct 13, 2022 | 13.15 | 13.30 | 12.63 | 13.24 | 36,309,768 | -0.35(-2.59%) |
Oct 12, 2022 | 13.60 | 13.83 | 13.44 | 13.60 | 24,665,724 | +0.05(+0.33%) |
Oct 11, 2022 | 13.82 | 13.98 | 13.55 | 13.55 | 21,956,280 | -0.23(-1.70%) |
Oct 10, 2022 | 13.84 | 14.13 | 13.77 | 13.79 | 12,523,047 | -0.19(-1.36%) |
Oct 07, 2022 | 14.39 | 14.47 | 13.98 | 13.98 | 24,297,650 | -0.60(-4.15%) |
Oct 06, 2022 | 14.26 | 14.59 | 14.17 | 14.58 | 25,175,486 | +0.23(+1.57%) |
Oct 05, 2022 | 14.20 | 14.41 | 13.94 | 14.35 | 28,307,478 | -0.14(-0.93%) |
Oct 04, 2022 | 14.59 | 14.89 | 14.42 | 14.49 | 37,730,776 | +0.12(+0.82%) |
Oct 03, 2022 | 14.17 | 14.39 | 13.96 | 14.37 | 38,997,484 | +0.38(+2.71%) |
Sep 30, 2022 | 13.56 | 14.21 | 13.53 | 13.99 | 41,766,960 | +0.36(+2.65%) |
Sep 29, 2022 | 13.41 | 13.64 | 13.24 | 13.63 | 28,640,706 | +0.14(+1.00%) |
Sep 28, 2022 | 13.00 | 13.52 | 12.98 | 13.50 | 25,252,926 | +0.77(+6.03%) |
Sep 27, 2022 | 12.97 | 13.14 | 12.72 | 12.73 | 19,397,848 | -0.08(-0.63%) |
Sep 26, 2022 | 12.94 | 13.11 | 12.61 | 12.81 | 24,497,414 | -0.26(-2.00%) |
Sep 23, 2022 | 13.31 | 13.32 | 12.87 | 13.07 | 27,793,024 | -0.53(-3.92%) |
Sep 22, 2022 | 13.79 | 13.96 | 13.55 | 13.61 | 20,824,390 | -0.10(-0.72%) |
Sep 21, 2022 | 13.67 | 14.01 | 13.45 | 13.70 | 29,709,934 | +0.12(+0.86%) |
Sep 20, 2022 | 13.75 | 13.75 | 13.41 | 13.59 | 27,919,694 | -0.41(-2.90%) |
Sep 19, 2022 | 13.64 | 14.00 | 13.57 | 13.99 | 15,340,122 | +0.18(+1.31%) |
Sep 16, 2022 | 13.47 | 14.02 | 13.39 | 13.81 | 26,825,832 | +0.14(+1.06%) |
Sep 15, 2022 | 13.96 | 14.02 | 13.53 | 13.67 | 26,732,082 | -0.42(-2.95%) |
Sep 14, 2022 | 14.10 | 14.28 | 14.02 | 14.08 | 17,582,852 | +0.05(+0.32%) |
Sep 13, 2022 | 13.97 | 14.28 | 13.92 | 14.04 | 16,888,808 | -0.37(-2.57%) |
Sep 12, 2022 | 14.64 | 14.64 | 14.33 | 14.41 | 19,294,308 | +0.04(+0.25%) |
Sep 09, 2022 | 14.29 | 14.42 | 14.19 | 14.37 | 23,001,484 | +0.28(+1.99%) |
Sep 08, 2022 | 13.79 | 14.10 | 13.72 | 14.09 | 18,049,424 | +0.23(+1.63%) |
Sep 07, 2022 | 13.37 | 13.99 | 13.28 | 13.87 | 22,404,190 | +0.48(+3.57%) |
Sep 06, 2022 | 13.54 | 13.67 | 13.29 | 13.39 | 18,362,026 | -0.06(-0.47%) |
Sep 02, 2022 | 13.43 | 13.75 | 13.28 | 13.45 | 21,122,250 | +0.28(+2.12%) |
Sep 01, 2022 | 13.23 | 13.42 | 13.12 | 13.17 | 26,267,786 | -0.23(-1.75%) |
Aug 31, 2022 | 13.44 | 13.62 | 13.36 | 13.41 | 21,144,802 | -0.13(-0.93%) |
Aug 30, 2022 | 13.70 | 13.72 | 13.41 | 13.53 | 32,604,698 | +0.09(+0.69%) |
Aug 29, 2022 | 13.50 | 13.68 | 13.38 | 13.44 | 31,915,052 | -0.11(-0.84%) |
Aug 26, 2022 | 14.38 | 14.42 | 13.46 | 13.55 | 33,884,904 | -0.78(-5.44%) |
Aug 25, 2022 | 14.44 | 14.45 | 14.14 | 14.33 | 15,480,920 | +0.02(+0.12%) |
Aug 24, 2022 | 14.16 | 14.33 | 13.99 | 14.32 | 21,013,402 | +0.12(+0.86%) |
Aug 23, 2022 | 14.25 | 14.62 | 14.17 | 14.19 | 24,365,860 | +0.04(+0.25%) |
Aug 22, 2022 | 13.91 | 14.27 | 13.91 | 14.16 | 22,890,322 | +0.09(+0.62%) |
Aug 19, 2022 | 14.30 | 14.31 | 14.03 | 14.07 | 25,435,822 | -0.30(-2.07%) |
Aug 18, 2022 | 14.46 | 14.53 | 14.31 | 14.37 | 16,209,708 | -0.04(-0.24%) |
Aug 17, 2022 | 14.65 | 14.69 | 14.39 | 14.40 | 33,878,112 | -0.35(-2.37%) |
Aug 16, 2022 | 14.55 | 14.78 | 14.49 | 14.75 | 20,854,442 | +0.16(+1.08%) |
Aug 15, 2022 | 14.27 | 14.61 | 14.21 | 14.60 | 18,351,278 | -0.06(-0.42%) |
Aug 12, 2022 | 14.41 | 14.75 | 14.39 | 14.66 | 21,059,344 | +0.30(+2.07%) |
Aug 11, 2022 | 14.50 | 14.67 | 14.33 | 14.36 | 18,553,942 | -0.11(-0.79%) |
Aug 10, 2022 | 14.55 | 14.69 | 14.31 | 14.47 | 25,115,060 | +0.08(+0.55%) |
Aug 09, 2022 | 14.37 | 14.40 | 14.00 | 14.40 | 26,786,414 | +0.21(+1.48%) |
Aug 08, 2022 | 14.06 | 14.41 | 13.97 | 14.19 | 28,221,164 | +0.53(+3.85%) |
Aug 05, 2022 | 13.51 | 13.67 | 13.31 | 13.66 | 28,068,790 | -0.16(-1.14%) |
Aug 04, 2022 | 13.53 | 14.03 | 13.51 | 13.82 | 31,124,996 | +0.51(+3.82%) |
Aug 03, 2022 | 13.68 | 13.72 | 13.21 | 13.31 | 29,747,496 | -0.28(-2.06%) |
Aug 02, 2022 | 13.94 | 14.25 | 13.57 | 13.59 | 29,505,406 | -0.18(-1.27%) |