Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.02 | 16.10 | 15.79 | 15.91 | 2,351,725 | -0.18(-1.13%) |
Oct 28, 2022 | 15.59 | 16.18 | 15.49 | 16.09 | 2,201,649 | +0.64(+4.16%) |
Oct 27, 2022 | 15.23 | 15.82 | 14.90 | 15.45 | 3,424,381 | +0.14(+0.94%) |
Oct 26, 2022 | 15.62 | 15.89 | 15.26 | 15.31 | 2,199,366 | -0.42(-2.68%) |
Oct 25, 2022 | 14.94 | 15.85 | 14.85 | 15.73 | 3,424,975 | +0.78(+5.20%) |
Oct 24, 2022 | 14.96 | 15.03 | 14.79 | 14.95 | 1,311,997 | +0.15(+1.04%) |
Oct 21, 2022 | 14.59 | 14.83 | 14.30 | 14.80 | 2,268,702 | +0.21(+1.45%) |
Oct 20, 2022 | 14.70 | 15.17 | 14.54 | 14.59 | 1,923,826 | -0.12(-0.85%) |
Oct 19, 2022 | 14.88 | 15.09 | 14.66 | 14.71 | 1,453,575 | -0.36(-2.42%) |
Oct 18, 2022 | 15.31 | 15.60 | 15.00 | 15.08 | 1,798,772 | +0.14(+0.96%) |
Oct 17, 2022 | 14.70 | 14.99 | 14.62 | 14.93 | 2,269,989 | +0.43(+2.98%) |
Oct 14, 2022 | 15.12 | 15.37 | 14.47 | 14.50 | 2,363,337 | -0.54(-3.57%) |
Oct 13, 2022 | 14.37 | 15.10 | 14.37 | 15.04 | 3,621,189 | +0.18(+1.23%) |
Oct 12, 2022 | 14.80 | 15.04 | 14.66 | 14.86 | 1,827,292 | +0.00(+0.00%) |
Oct 11, 2022 | 14.68 | 15.15 | 14.68 | 14.86 | 1,948,243 | +0.07(+0.45%) |
Oct 10, 2022 | 14.90 | 15.07 | 14.77 | 14.79 | 1,508,840 | -0.07(-0.45%) |
Oct 07, 2022 | 14.90 | 15.10 | 14.57 | 14.86 | 2,656,085 | -0.37(-2.46%) |
Oct 06, 2022 | 14.66 | 15.28 | 14.65 | 15.23 | 2,843,193 | +0.38(+2.58%) |
Oct 05, 2022 | 14.68 | 14.90 | 14.26 | 14.85 | 2,154,823 | -0.12(-0.83%) |
Oct 04, 2022 | 14.29 | 14.99 | 14.29 | 14.97 | 2,312,681 | +0.93(+6.63%) |
Oct 03, 2022 | 13.67 | 14.10 | 13.49 | 14.04 | 2,287,514 | +0.62(+4.65%) |
Sep 30, 2022 | 13.50 | 13.74 | 13.38 | 13.42 | 3,093,437 | -0.11(-0.78%) |
Sep 29, 2022 | 13.47 | 13.63 | 13.25 | 13.52 | 3,597,025 | -0.13(-0.98%) |
Sep 28, 2022 | 13.41 | 13.79 | 13.25 | 13.66 | 1,817,368 | +0.34(+2.52%) |
Sep 27, 2022 | 13.52 | 13.67 | 13.16 | 13.32 | 2,209,190 | -0.02(-0.14%) |
Sep 26, 2022 | 13.48 | 13.81 | 13.33 | 13.34 | 1,889,189 | -0.28(-2.04%) |
Sep 23, 2022 | 13.94 | 13.99 | 13.37 | 13.62 | 1,488,696 | -0.49(-3.47%) |
Sep 22, 2022 | 14.43 | 14.54 | 14.09 | 14.11 | 1,729,511 | -0.37(-2.58%) |
Sep 21, 2022 | 14.72 | 14.94 | 14.47 | 14.48 | 1,892,747 | -0.16(-1.11%) |
Sep 20, 2022 | 14.66 | 14.76 | 14.52 | 14.65 | 2,262,139 | -0.16(-1.10%) |
Sep 19, 2022 | 14.44 | 14.82 | 14.44 | 14.81 | 1,429,629 | +0.14(+0.98%) |
Sep 16, 2022 | 14.73 | 15.08 | 14.40 | 14.66 | 7,447,663 | -0.19(-1.29%) |
Sep 15, 2022 | 14.43 | 14.95 | 14.37 | 14.86 | 2,648,625 | +0.39(+2.72%) |
Sep 14, 2022 | 14.53 | 14.75 | 14.12 | 14.46 | 2,347,197 | +0.03(+0.20%) |
Sep 13, 2022 | 14.77 | 14.88 | 14.36 | 14.43 | 2,165,785 | -0.75(-4.93%) |
Sep 12, 2022 | 15.31 | 15.60 | 15.16 | 15.18 | 2,085,628 | +0.03(+0.19%) |
Sep 09, 2022 | 15.03 | 15.18 | 14.96 | 15.15 | 1,675,898 | +0.32(+2.13%) |
Sep 08, 2022 | 14.31 | 14.85 | 14.20 | 14.84 | 2,035,033 | +0.32(+2.18%) |
Sep 07, 2022 | 14.06 | 14.55 | 14.01 | 14.52 | 2,792,945 | +0.55(+3.91%) |
Sep 06, 2022 | 14.03 | 14.15 | 13.77 | 13.97 | 2,611,233 | -0.11(-0.75%) |
Sep 02, 2022 | 14.27 | 14.47 | 14.02 | 14.08 | 2,719,477 | -0.10(-0.68%) |
Sep 01, 2022 | 14.43 | 14.47 | 13.76 | 14.18 | 3,441,432 | -0.37(-2.57%) |
Aug 31, 2022 | 14.30 | 14.75 | 14.28 | 14.55 | 3,065,906 | +0.30(+2.14%) |
Aug 30, 2022 | 14.25 | 14.33 | 14.11 | 14.25 | 2,563,095 | +0.10(+0.67%) |
Aug 29, 2022 | 13.98 | 14.22 | 13.91 | 14.15 | 2,166,963 | +0.02(+0.13%) |
Aug 26, 2022 | 14.62 | 14.65 | 14.12 | 14.13 | 1,621,021 | -0.43(-2.94%) |
Aug 25, 2022 | 14.20 | 14.58 | 14.08 | 14.56 | 1,413,705 | +0.40(+2.82%) |
Aug 24, 2022 | 14.16 | 14.35 | 14.08 | 14.16 | 1,581,912 | -0.10(-0.67%) |
Aug 23, 2022 | 14.31 | 14.55 | 14.24 | 14.25 | 1,429,793 | +0.01(+0.07%) |
Aug 22, 2022 | 14.54 | 14.54 | 14.23 | 14.25 | 2,532,536 | -0.57(-3.86%) |
Aug 19, 2022 | 14.99 | 15.09 | 14.75 | 14.82 | 1,492,645 | -0.37(-2.45%) |
Aug 18, 2022 | 15.15 | 15.29 | 15.06 | 15.19 | 1,479,435 | +0.01(+0.06%) |
Aug 17, 2022 | 15.13 | 15.26 | 15.01 | 15.18 | 1,229,709 | -0.18(-1.18%) |
Aug 16, 2022 | 15.16 | 15.48 | 15.13 | 15.36 | 2,045,985 | +0.22(+1.45%) |
Aug 15, 2022 | 15.11 | 15.22 | 14.92 | 15.14 | 2,147,153 | -0.26(-1.67%) |
Aug 12, 2022 | 15.37 | 15.41 | 15.15 | 15.40 | 1,010,288 | +0.21(+1.38%) |
Aug 11, 2022 | 15.19 | 15.44 | 15.05 | 15.19 | 1,963,137 | +0.14(+0.95%) |
Aug 10, 2022 | 14.64 | 15.23 | 14.53 | 15.04 | 3,144,380 | +0.73(+5.12%) |
Aug 09, 2022 | 14.74 | 14.74 | 14.29 | 14.31 | 2,629,225 | -0.50(-3.34%) |
Aug 08, 2022 | 14.69 | 15.08 | 14.66 | 14.81 | 1,934,464 | +0.21(+1.44%) |
Aug 05, 2022 | 14.45 | 14.66 | 14.32 | 14.60 | 1,988,495 | -0.04(-0.26%) |
Aug 04, 2022 | 14.81 | 14.86 | 14.60 | 14.64 | 1,668,994 | -0.15(-1.03%) |
Aug 03, 2022 | 14.73 | 14.88 | 14.53 | 14.79 | 1,893,127 | +0.15(+1.04%) |
Aug 02, 2022 | 15.06 | 15.09 | 14.61 | 14.64 | 1,941,156 | -0.46(-3.03%) |