Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.96 | 13.96 | 13.29 | 13.35 | 3,212,966 | -0.69(-4.91%) |
Oct 28, 2022 | 13.70 | 14.06 | 13.33 | 14.04 | 2,891,779 | +0.44(+3.24%) |
Oct 27, 2022 | 13.95 | 14.11 | 13.56 | 13.60 | 2,423,202 | -0.27(-1.95%) |
Oct 26, 2022 | 13.70 | 14.20 | 13.65 | 13.87 | 2,310,073 | +0.20(+1.46%) |
Oct 25, 2022 | 13.80 | 13.95 | 13.65 | 13.67 | 1,798,227 | -0.11(-0.80%) |
Oct 24, 2022 | 14.20 | 14.27 | 13.38 | 13.78 | 3,138,235 | -0.36(-2.55%) |
Oct 21, 2022 | 13.65 | 14.19 | 13.43 | 14.14 | 5,324,767 | +0.60(+4.43%) |
Oct 20, 2022 | 13.61 | 13.89 | 13.46 | 13.54 | 1,575,331 | +0.01(+0.07%) |
Oct 19, 2022 | 13.71 | 13.92 | 13.38 | 13.53 | 3,016,453 | -0.28(-2.03%) |
Oct 18, 2022 | 13.97 | 14.31 | 13.72 | 13.81 | 2,656,264 | +0.12(+0.88%) |
Oct 17, 2022 | 13.63 | 13.80 | 13.40 | 13.69 | 1,702,534 | +0.16(+1.18%) |
Oct 14, 2022 | 14.20 | 14.50 | 13.50 | 13.53 | 1,632,050 | -0.38(-2.73%) |
Oct 13, 2022 | 13.30 | 14.08 | 13.20 | 13.91 | 2,444,796 | +0.08(+0.58%) |
Oct 12, 2022 | 13.79 | 13.93 | 13.21 | 13.83 | 1,881,322 | +0.04(+0.29%) |
Oct 11, 2022 | 13.67 | 14.27 | 13.41 | 13.79 | 2,196,136 | +0.10(+0.73%) |
Oct 10, 2022 | 13.62 | 13.91 | 13.38 | 13.69 | 2,244,435 | +0.03(+0.22%) |
Oct 07, 2022 | 14.06 | 14.16 | 13.60 | 13.66 | 2,048,450 | -0.54(-3.80%) |
Oct 06, 2022 | 14.14 | 14.46 | 13.99 | 14.20 | 2,125,626 | +0.06(+0.42%) |
Oct 05, 2022 | 13.83 | 14.31 | 13.76 | 14.14 | 2,982,270 | +0.07(+0.50%) |
Oct 04, 2022 | 13.18 | 14.29 | 13.15 | 14.07 | 5,406,800 | +1.27(+9.92%) |
Oct 03, 2022 | 12.86 | 12.90 | 12.50 | 12.80 | 1,780,003 | +0.20(+1.59%) |
Sep 30, 2022 | 12.35 | 12.94 | 12.35 | 12.60 | 1,710,413 | +0.24(+1.94%) |
Sep 29, 2022 | 12.74 | 12.82 | 12.26 | 12.36 | 1,630,478 | -0.55(-4.26%) |
Sep 28, 2022 | 12.65 | 13.04 | 12.54 | 12.91 | 2,131,055 | +0.39(+3.12%) |
Sep 27, 2022 | 12.41 | 12.68 | 12.32 | 12.52 | 2,146,773 | +0.41(+3.39%) |
Sep 26, 2022 | 12.34 | 12.57 | 12.08 | 12.11 | 1,658,849 | -0.25(-2.02%) |
Sep 23, 2022 | 12.50 | 12.61 | 12.03 | 12.36 | 2,264,401 | -0.34(-2.68%) |
Sep 22, 2022 | 12.93 | 13.03 | 12.63 | 12.70 | 1,403,597 | -0.35(-2.68%) |
Sep 21, 2022 | 13.50 | 13.62 | 13.01 | 13.05 | 1,572,654 | -0.32(-2.39%) |
Sep 20, 2022 | 13.56 | 13.69 | 13.11 | 13.37 | 2,486,898 | -0.21(-1.55%) |
Sep 19, 2022 | 13.04 | 13.68 | 12.92 | 13.58 | 3,263,606 | +0.43(+3.27%) |
Sep 16, 2022 | 12.55 | 13.51 | 12.55 | 13.15 | 5,559,276 | +0.32(+2.49%) |
Sep 15, 2022 | 13.44 | 13.57 | 12.77 | 12.83 | 3,459,035 | -0.66(-4.89%) |
Sep 14, 2022 | 13.22 | 13.55 | 13.02 | 13.49 | 2,017,707 | +0.32(+2.43%) |
Sep 13, 2022 | 13.39 | 13.50 | 13.07 | 13.17 | 2,878,882 | -0.61(-4.43%) |
Sep 12, 2022 | 13.46 | 13.79 | 13.10 | 13.78 | 2,124,192 | +0.33(+2.45%) |
Sep 09, 2022 | 13.80 | 13.96 | 13.44 | 13.45 | 2,413,777 | -0.28(-2.04%) |
Sep 08, 2022 | 13.84 | 13.84 | 13.21 | 13.73 | 3,193,486 | -0.10(-0.72%) |
Sep 07, 2022 | 13.60 | 13.89 | 13.55 | 13.83 | 2,263,240 | +0.21(+1.54%) |
Sep 06, 2022 | 14.04 | 14.11 | 13.60 | 13.62 | 1,953,167 | -0.45(-3.20%) |
Sep 02, 2022 | 14.24 | 14.49 | 13.98 | 14.07 | 1,982,759 | -0.03(-0.21%) |
Sep 01, 2022 | 13.79 | 14.12 | 13.40 | 14.10 | 2,448,019 | +0.20(+1.44%) |
Aug 31, 2022 | 13.89 | 14.18 | 13.77 | 13.90 | 1,731,730 | +0.07(+0.51%) |
Aug 30, 2022 | 14.00 | 14.22 | 13.72 | 13.83 | 1,443,477 | -0.12(-0.86%) |
Aug 29, 2022 | 14.01 | 14.43 | 13.85 | 13.95 | 2,058,077 | -0.31(-2.17%) |
Aug 26, 2022 | 14.91 | 15.00 | 14.23 | 14.26 | 1,967,650 | -0.53(-3.58%) |
Aug 25, 2022 | 14.99 | 15.11 | 14.68 | 14.79 | 1,304,315 | -0.02(-0.14%) |
Aug 24, 2022 | 14.31 | 15.12 | 14.30 | 14.81 | 2,234,532 | +0.36(+2.49%) |
Aug 23, 2022 | 14.04 | 14.65 | 13.93 | 14.45 | 1,973,852 | +0.47(+3.36%) |
Aug 22, 2022 | 13.98 | 14.62 | 13.90 | 13.98 | 1,866,442 | -0.15(-1.06%) |
Aug 19, 2022 | 14.05 | 14.23 | 13.89 | 14.13 | 1,843,974 | -0.20(-1.40%) |
Aug 18, 2022 | 14.34 | 14.39 | 14.11 | 14.33 | 2,108,980 | +0.08(+0.56%) |
Aug 17, 2022 | 14.59 | 14.68 | 14.25 | 14.25 | 2,149,966 | -0.38(-2.60%) |
Aug 16, 2022 | 14.78 | 14.87 | 14.52 | 14.63 | 1,965,439 | -0.18(-1.22%) |
Aug 15, 2022 | 14.57 | 14.93 | 14.50 | 14.81 | 2,346,055 | +0.17(+1.16%) |
Aug 12, 2022 | 14.60 | 14.86 | 14.44 | 14.64 | 2,788,941 | +0.27(+1.88%) |
Aug 11, 2022 | 14.79 | 14.97 | 14.22 | 14.37 | 3,294,814 | -0.39(-2.64%) |
Aug 10, 2022 | 14.69 | 14.89 | 14.53 | 14.76 | 2,007,171 | +0.31(+2.15%) |
Aug 09, 2022 | 14.10 | 14.71 | 13.79 | 14.45 | 3,504,567 | +0.24(+1.69%) |
Aug 08, 2022 | 13.97 | 15.43 | 13.90 | 14.21 | 4,674,691 | +0.16(+1.14%) |
Aug 05, 2022 | 12.93 | 14.32 | 12.88 | 14.05 | 6,071,742 | +0.31(+2.26%) |
Aug 04, 2022 | 12.71 | 14.19 | 12.35 | 13.74 | 11,755,851 | +2.59(+23.23%) |
Aug 03, 2022 | 11.29 | 11.75 | 11.02 | 11.15 | 3,178,716 | +0.03(+0.27%) |
Aug 02, 2022 | 10.78 | 11.14 | 10.70 | 11.12 | 1,490,989 | +0.28(+2.58%) |