Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.69 | 17.36 | 16.49 | 17.01 | 4,060,818 | +0.34(+2.02%) |
Oct 28, 2022 | 16.60 | 16.97 | 15.84 | 16.67 | 3,919,731 | +0.43(+2.67%) |
Oct 27, 2022 | 16.43 | 17.54 | 16.13 | 16.24 | 5,400,071 | +0.65(+4.14%) |
Oct 26, 2022 | 14.43 | 15.96 | 14.26 | 15.59 | 5,867,207 | +1.52(+10.82%) |
Oct 25, 2022 | 14.33 | 14.39 | 13.89 | 14.07 | 3,877,317 | -0.44(-3.06%) |
Oct 24, 2022 | 14.33 | 14.61 | 14.15 | 14.51 | 1,970,202 | +0.10(+0.67%) |
Oct 21, 2022 | 14.40 | 14.66 | 14.09 | 14.41 | 2,227,562 | +0.06(+0.40%) |
Oct 20, 2022 | 14.43 | 14.55 | 14.13 | 14.36 | 2,271,051 | +0.32(+2.27%) |
Oct 19, 2022 | 13.53 | 14.14 | 13.41 | 14.04 | 2,729,983 | +0.41(+3.04%) |
Oct 18, 2022 | 13.51 | 13.87 | 13.21 | 13.62 | 2,319,729 | +0.50(+3.82%) |
Oct 17, 2022 | 13.19 | 13.53 | 12.94 | 13.12 | 2,303,913 | +0.32(+2.48%) |
Oct 14, 2022 | 13.53 | 13.75 | 12.76 | 12.81 | 2,209,378 | -1.12(-8.03%) |
Oct 13, 2022 | 12.97 | 13.96 | 12.68 | 13.92 | 3,423,551 | +0.65(+4.86%) |
Oct 12, 2022 | 13.07 | 13.35 | 12.65 | 13.28 | 1,828,089 | +0.10(+0.73%) |
Oct 11, 2022 | 12.98 | 13.58 | 12.96 | 13.18 | 1,958,891 | -0.19(-1.44%) |
Oct 10, 2022 | 13.65 | 13.92 | 13.24 | 13.37 | 1,895,043 | -0.40(-2.87%) |
Oct 07, 2022 | 14.02 | 14.19 | 13.66 | 13.77 | 2,256,174 | -0.12(-0.83%) |
Oct 06, 2022 | 13.62 | 14.07 | 13.48 | 13.88 | 2,600,910 | +0.10(+0.70%) |
Oct 05, 2022 | 12.96 | 13.92 | 12.85 | 13.79 | 2,998,762 | +0.91(+7.03%) |
Oct 04, 2022 | 12.38 | 12.89 | 12.31 | 12.88 | 2,882,136 | +0.74(+6.11%) |
Oct 03, 2022 | 11.97 | 12.29 | 11.92 | 12.14 | 2,868,977 | +0.89(+7.88%) |
Sep 30, 2022 | 11.20 | 11.49 | 10.97 | 11.25 | 2,851,168 | -0.15(-1.35%) |
Sep 29, 2022 | 11.35 | 11.44 | 11.03 | 11.41 | 1,591,869 | -0.14(-1.25%) |
Sep 28, 2022 | 11.06 | 11.64 | 10.91 | 11.55 | 2,483,731 | +0.58(+5.27%) |
Sep 27, 2022 | 11.05 | 11.31 | 10.70 | 10.97 | 3,441,867 | +0.27(+2.52%) |
Sep 26, 2022 | 10.62 | 11.26 | 10.37 | 10.70 | 5,517,712 | +0.24(+2.30%) |
Sep 23, 2022 | 11.75 | 11.75 | 10.30 | 10.46 | 8,117,324 | -2.05(-16.40%) |
Sep 22, 2022 | 13.25 | 13.39 | 12.49 | 12.52 | 2,374,079 | -0.39(-2.99%) |
Sep 21, 2022 | 13.53 | 13.59 | 12.88 | 12.90 | 1,718,642 | -0.17(-1.33%) |
Sep 20, 2022 | 13.43 | 13.48 | 12.88 | 13.07 | 2,255,789 | -0.56(-4.10%) |
Sep 19, 2022 | 12.91 | 13.69 | 12.87 | 13.63 | 2,217,323 | +0.16(+1.22%) |
Sep 16, 2022 | 14.06 | 14.06 | 13.18 | 13.47 | 5,115,738 | -0.66(-4.70%) |
Sep 15, 2022 | 14.31 | 14.42 | 14.00 | 14.13 | 1,975,589 | -0.75(-5.05%) |
Sep 14, 2022 | 14.57 | 15.17 | 14.55 | 14.89 | 2,413,899 | +0.58(+4.04%) |
Sep 13, 2022 | 14.43 | 14.92 | 14.09 | 14.31 | 2,510,407 | -0.47(-3.19%) |
Sep 12, 2022 | 14.83 | 14.84 | 14.37 | 14.78 | 2,397,634 | +0.34(+2.33%) |
Sep 09, 2022 | 14.41 | 14.54 | 14.13 | 14.44 | 2,601,135 | +0.62(+4.46%) |
Sep 08, 2022 | 13.84 | 13.98 | 13.52 | 13.83 | 2,272,535 | -0.01(-0.07%) |
Sep 07, 2022 | 13.96 | 14.14 | 13.42 | 13.84 | 3,414,303 | -0.67(-4.65%) |
Sep 06, 2022 | 15.10 | 15.18 | 14.11 | 14.51 | 1,978,043 | -0.27(-1.82%) |
Sep 02, 2022 | 14.35 | 14.92 | 14.06 | 14.78 | 2,155,704 | +1.02(+7.42%) |
Sep 01, 2022 | 14.16 | 14.16 | 13.52 | 13.76 | 2,462,971 | -0.60(-4.16%) |
Aug 31, 2022 | 13.70 | 14.61 | 13.68 | 14.36 | 2,208,861 | +0.14(+1.02%) |
Aug 30, 2022 | 14.87 | 14.99 | 14.02 | 14.21 | 2,516,484 | -1.16(-7.56%) |
Aug 29, 2022 | 14.90 | 15.55 | 14.82 | 15.37 | 3,077,569 | +0.29(+1.91%) |
Aug 26, 2022 | 15.61 | 15.61 | 14.81 | 15.09 | 2,653,319 | -0.66(-4.21%) |
Aug 25, 2022 | 15.76 | 16.05 | 15.67 | 15.75 | 2,055,740 | +0.07(+0.43%) |
Aug 24, 2022 | 15.34 | 15.81 | 15.11 | 15.68 | 2,119,893 | +0.37(+2.38%) |
Aug 23, 2022 | 15.31 | 15.73 | 15.06 | 15.32 | 2,678,646 | +0.69(+4.73%) |
Aug 22, 2022 | 14.18 | 14.69 | 13.93 | 14.63 | 3,311,440 | +0.14(+1.00%) |
Aug 19, 2022 | 14.44 | 14.69 | 14.23 | 14.48 | 1,623,188 | -0.16(-1.12%) |
Aug 18, 2022 | 14.11 | 14.81 | 14.01 | 14.64 | 2,466,182 | +0.89(+6.50%) |
Aug 17, 2022 | 13.62 | 13.94 | 13.53 | 13.75 | 1,635,069 | +0.04(+0.28%) |
Aug 16, 2022 | 14.12 | 14.38 | 13.56 | 13.71 | 2,288,438 | -0.22(-1.59%) |
Aug 15, 2022 | 13.95 | 14.12 | 13.36 | 13.93 | 3,187,712 | -0.86(-5.78%) |
Aug 12, 2022 | 14.48 | 14.80 | 14.24 | 14.79 | 2,191,087 | +0.12(+0.79%) |
Aug 11, 2022 | 14.50 | 14.83 | 14.50 | 14.67 | 1,426,589 | +0.54(+3.81%) |
Aug 10, 2022 | 14.16 | 14.20 | 13.54 | 14.13 | 1,632,302 | +0.05(+0.34%) |
Aug 09, 2022 | 14.08 | 14.42 | 13.95 | 14.09 | 1,578,827 | +0.28(+2.02%) |
Aug 08, 2022 | 13.77 | 13.95 | 13.50 | 13.81 | 1,957,573 | +0.00(+0.00%) |
Aug 05, 2022 | 13.19 | 14.24 | 13.16 | 13.81 | 2,259,861 | +0.49(+3.68%) |
Aug 04, 2022 | 14.87 | 14.95 | 13.26 | 13.32 | 3,487,080 | -1.60(-10.75%) |
Aug 03, 2022 | 15.88 | 15.91 | 14.65 | 14.92 | 2,562,489 | -0.74(-4.72%) |
Aug 02, 2022 | 15.84 | 16.17 | 15.39 | 15.66 | 1,925,250 | -0.10(-0.61%) |