Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.45 | 24.33 | 23.36 | 23.92 | 2,822,728 | +0.48(+2.05%) |
Oct 28, 2022 | 22.66 | 23.71 | 22.46 | 23.44 | 2,561,865 | +0.97(+4.32%) |
Oct 27, 2022 | 23.09 | 23.39 | 22.40 | 22.47 | 1,364,592 | -0.40(-1.75%) |
Oct 26, 2022 | 22.40 | 23.61 | 22.28 | 22.87 | 1,910,783 | +0.47(+2.10%) |
Oct 25, 2022 | 21.85 | 22.53 | 21.74 | 22.40 | 3,135,606 | +0.67(+3.08%) |
Oct 24, 2022 | 21.66 | 22.00 | 21.15 | 21.73 | 2,285,536 | +0.29(+1.35%) |
Oct 21, 2022 | 21.19 | 21.66 | 20.57 | 21.44 | 2,339,232 | +0.29(+1.37%) |
Oct 20, 2022 | 21.61 | 22.17 | 20.94 | 21.15 | 1,675,756 | -0.24(-1.12%) |
Oct 19, 2022 | 21.64 | 21.88 | 20.97 | 21.39 | 1,908,316 | -0.40(-1.84%) |
Oct 18, 2022 | 22.35 | 22.35 | 21.61 | 21.79 | 2,832,365 | -0.12(-0.55%) |
Oct 17, 2022 | 22.03 | 22.40 | 20.96 | 21.91 | 2,986,631 | +1.07(+5.13%) |
Oct 14, 2022 | 21.64 | 21.90 | 20.70 | 20.84 | 2,047,860 | -0.65(-3.02%) |
Oct 13, 2022 | 20.64 | 21.77 | 19.94 | 21.49 | 2,392,840 | +0.49(+2.33%) |
Oct 12, 2022 | 20.42 | 21.11 | 20.13 | 21.00 | 1,854,371 | +0.66(+3.24%) |
Oct 11, 2022 | 20.14 | 20.99 | 19.72 | 20.34 | 2,566,384 | +0.19(+0.94%) |
Oct 10, 2022 | 20.13 | 20.57 | 19.35 | 20.15 | 2,349,337 | -0.19(-0.93%) |
Oct 07, 2022 | 20.96 | 21.40 | 20.24 | 20.34 | 3,157,877 | -0.75(-3.56%) |
Oct 06, 2022 | 20.80 | 21.58 | 20.62 | 21.09 | 3,604,422 | +0.10(+0.48%) |
Oct 05, 2022 | 19.59 | 21.34 | 19.53 | 20.99 | 6,368,822 | +1.21(+6.12%) |
Oct 04, 2022 | 18.61 | 20.06 | 18.56 | 19.78 | 4,160,718 | +1.52(+8.32%) |
Oct 03, 2022 | 18.75 | 19.23 | 17.70 | 18.26 | 5,851,839 | +0.32(+1.78%) |
Sep 30, 2022 | 17.23 | 19.51 | 17.20 | 17.94 | 6,175,576 | +0.64(+3.70%) |
Sep 29, 2022 | 16.33 | 17.50 | 15.50 | 17.30 | 6,465,761 | +0.92(+5.62%) |
Sep 28, 2022 | 15.81 | 16.74 | 15.63 | 16.38 | 3,848,434 | +0.87(+5.61%) |
Sep 27, 2022 | 14.98 | 15.61 | 14.93 | 15.51 | 3,168,504 | +0.69(+4.66%) |
Sep 26, 2022 | 15.12 | 15.63 | 14.80 | 14.82 | 3,224,766 | -0.34(-2.24%) |
Sep 23, 2022 | 15.55 | 15.86 | 14.82 | 15.16 | 3,219,267 | -0.58(-3.68%) |
Sep 22, 2022 | 16.49 | 16.54 | 15.64 | 15.74 | 3,666,811 | -0.88(-5.29%) |
Sep 21, 2022 | 17.41 | 17.83 | 16.59 | 16.62 | 3,405,694 | -0.71(-4.10%) |
Sep 20, 2022 | 17.39 | 17.78 | 16.97 | 17.33 | 2,268,788 | -0.08(-0.46%) |
Sep 19, 2022 | 17.91 | 18.09 | 16.89 | 17.41 | 4,447,957 | -0.21(-1.19%) |
Sep 16, 2022 | 18.00 | 18.31 | 17.40 | 17.62 | 6,966,997 | -0.44(-2.44%) |
Sep 15, 2022 | 18.39 | 18.98 | 17.93 | 18.06 | 4,169,397 | -0.38(-2.06%) |
Sep 14, 2022 | 18.36 | 18.51 | 17.80 | 18.44 | 3,725,578 | +0.25(+1.37%) |
Sep 13, 2022 | 17.76 | 18.76 | 17.55 | 18.19 | 5,559,064 | -0.07(-0.38%) |
Sep 12, 2022 | 18.45 | 18.95 | 17.68 | 18.26 | 7,972,756 | -0.33(-1.78%) |
Sep 09, 2022 | 18.20 | 20.99 | 18.20 | 18.59 | 31,414,778 | +0.91(+5.15%) |
Sep 08, 2022 | 15.27 | 17.79 | 15.22 | 17.68 | 18,958,692 | +2.74(+18.34%) |
Sep 07, 2022 | 14.60 | 15.32 | 13.95 | 14.94 | 19,688,388 | -0.76(-4.84%) |
Sep 06, 2022 | 12.96 | 15.94 | 12.28 | 15.70 | 128,624,304 | +6.26(+66.31%) |
Sep 02, 2022 | 10.03 | 10.16 | 9.390 | 9.440 | 2,635,501 | -0.45(-4.55%) |
Sep 01, 2022 | 9.750 | 9.950 | 9.640 | 9.890 | 2,783,867 | +0.05(+0.51%) |
Aug 31, 2022 | 10.12 | 10.39 | 9.695 | 9.840 | 3,010,154 | -0.15(-1.50%) |
Aug 30, 2022 | 9.890 | 10.04 | 9.740 | 9.990 | 2,048,827 | +0.23(+2.36%) |
Aug 29, 2022 | 9.610 | 10.19 | 9.530 | 9.760 | 3,129,257 | +0.01(+0.10%) |
Aug 26, 2022 | 10.28 | 10.28 | 9.690 | 9.750 | 4,103,834 | -0.64(-6.16%) |
Aug 25, 2022 | 12.13 | 12.23 | 10.37 | 10.39 | 3,384,996 | -1.61(-13.42%) |
Aug 24, 2022 | 12.39 | 12.48 | 11.91 | 12.00 | 2,123,154 | -0.45(-3.61%) |
Aug 23, 2022 | 12.48 | 12.77 | 12.37 | 12.45 | 1,977,719 | +0.03(+0.24%) |
Aug 22, 2022 | 12.47 | 12.84 | 12.35 | 12.42 | 1,568,527 | -0.23(-1.82%) |
Aug 19, 2022 | 12.75 | 13.06 | 12.63 | 12.65 | 1,935,908 | -0.36(-2.77%) |
Aug 18, 2022 | 12.69 | 13.07 | 12.49 | 13.01 | 1,928,757 | +0.23(+1.80%) |
Aug 17, 2022 | 13.00 | 13.35 | 12.75 | 12.78 | 1,456,337 | -0.38(-2.89%) |
Aug 16, 2022 | 13.55 | 13.55 | 13.09 | 13.16 | 1,530,626 | -0.44(-3.24%) |
Aug 15, 2022 | 13.27 | 13.64 | 13.16 | 13.60 | 1,070,746 | +0.12(+0.89%) |
Aug 12, 2022 | 13.11 | 13.74 | 13.09 | 13.48 | 1,219,060 | +0.45(+3.45%) |
Aug 11, 2022 | 13.68 | 14.18 | 12.83 | 13.03 | 2,408,294 | -0.60(-4.40%) |
Aug 10, 2022 | 13.73 | 13.90 | 13.24 | 13.63 | 2,061,046 | +0.25(+1.87%) |
Aug 09, 2022 | 13.03 | 13.54 | 12.89 | 13.38 | 2,749,109 | +0.13(+0.98%) |
Aug 08, 2022 | 13.00 | 13.37 | 12.81 | 13.25 | 2,322,647 | +0.44(+3.43%) |
Aug 05, 2022 | 11.80 | 12.82 | 11.56 | 12.81 | 2,622,852 | +0.68(+5.61%) |
Aug 04, 2022 | 11.46 | 12.16 | 11.33 | 12.13 | 2,641,304 | +0.68(+5.94%) |
Aug 03, 2022 | 11.21 | 11.48 | 11.12 | 11.45 | 1,314,076 | +0.44(+4.00%) |
Aug 02, 2022 | 10.58 | 11.45 | 10.50 | 11.01 | 1,829,853 | +0.50(+4.76%) |