Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.89 | 16.27 | 15.63 | 16.12 | 1,668,623 | +0.14(+0.88%) |
Oct 28, 2022 | 15.82 | 16.07 | 15.56 | 15.98 | 1,742,060 | +0.15(+0.95%) |
Oct 27, 2022 | 15.76 | 15.99 | 15.55 | 15.83 | 2,017,075 | +0.15(+0.96%) |
Oct 26, 2022 | 15.22 | 15.85 | 15.22 | 15.68 | 1,386,171 | +0.40(+2.62%) |
Oct 25, 2022 | 14.78 | 15.38 | 14.74 | 15.28 | 1,730,035 | +0.65(+4.44%) |
Oct 24, 2022 | 14.72 | 14.80 | 14.30 | 14.63 | 3,263,119 | +0.03(+0.21%) |
Oct 21, 2022 | 14.34 | 14.75 | 14.19 | 14.60 | 2,962,807 | +0.28(+1.96%) |
Oct 20, 2022 | 14.29 | 14.44 | 14.03 | 14.32 | 1,966,538 | +0.03(+0.21%) |
Oct 19, 2022 | 14.56 | 14.63 | 14.17 | 14.29 | 1,821,867 | -0.41(-2.79%) |
Oct 18, 2022 | 14.77 | 14.99 | 14.58 | 14.70 | 1,965,658 | +0.21(+1.45%) |
Oct 17, 2022 | 14.42 | 14.65 | 14.21 | 14.49 | 1,929,009 | +0.30(+2.11%) |
Oct 14, 2022 | 14.68 | 14.90 | 14.19 | 14.19 | 1,079,795 | -0.33(-2.27%) |
Oct 13, 2022 | 14.07 | 14.54 | 13.65 | 14.52 | 1,999,118 | +0.06(+0.41%) |
Oct 12, 2022 | 14.20 | 14.55 | 13.91 | 14.46 | 1,694,776 | +0.32(+2.26%) |
Oct 11, 2022 | 14.26 | 14.60 | 13.90 | 14.14 | 1,806,091 | -0.20(-1.39%) |
Oct 10, 2022 | 14.41 | 14.48 | 14.15 | 14.34 | 1,667,642 | +0.00(+0.00%) |
Oct 07, 2022 | 14.41 | 14.55 | 14.20 | 14.34 | 2,337,096 | -0.35(-2.38%) |
Oct 06, 2022 | 14.58 | 14.90 | 14.51 | 14.69 | 1,550,753 | +0.11(+0.75%) |
Oct 05, 2022 | 14.05 | 14.64 | 13.99 | 14.58 | 1,543,717 | +0.20(+1.39%) |
Oct 04, 2022 | 14.33 | 14.63 | 14.22 | 14.38 | 1,408,307 | +0.42(+3.01%) |
Oct 03, 2022 | 14.04 | 14.11 | 13.67 | 13.96 | 1,730,409 | +0.06(+0.43%) |
Sep 30, 2022 | 13.88 | 14.41 | 13.84 | 13.90 | 1,683,603 | -0.11(-0.79%) |
Sep 29, 2022 | 14.16 | 14.19 | 13.69 | 14.01 | 1,741,566 | -0.38(-2.64%) |
Sep 28, 2022 | 14.42 | 14.66 | 14.29 | 14.39 | 1,719,754 | +0.02(+0.14%) |
Sep 27, 2022 | 14.12 | 14.39 | 13.96 | 14.37 | 1,467,955 | +0.45(+3.23%) |
Sep 26, 2022 | 14.04 | 14.39 | 13.90 | 13.92 | 2,075,694 | -0.22(-1.56%) |
Sep 23, 2022 | 14.18 | 14.34 | 13.84 | 14.14 | 2,328,238 | -0.22(-1.53%) |
Sep 22, 2022 | 14.50 | 14.59 | 14.22 | 14.36 | 1,861,108 | -0.19(-1.31%) |
Sep 21, 2022 | 15.07 | 15.21 | 14.55 | 14.55 | 1,940,621 | -0.42(-2.81%) |
Sep 20, 2022 | 15.15 | 15.25 | 14.86 | 14.97 | 1,554,039 | -0.45(-2.92%) |
Sep 19, 2022 | 15.27 | 15.43 | 15.07 | 15.42 | 1,371,626 | +0.04(+0.26%) |
Sep 16, 2022 | 15.40 | 15.54 | 15.07 | 15.38 | 2,071,559 | -0.17(-1.09%) |
Sep 15, 2022 | 15.39 | 15.88 | 15.38 | 15.55 | 1,375,710 | +0.03(+0.19%) |
Sep 14, 2022 | 15.47 | 15.61 | 15.19 | 15.52 | 1,482,292 | +0.05(+0.32%) |
Sep 13, 2022 | 15.49 | 15.55 | 15.25 | 15.47 | 1,774,362 | -0.45(-2.83%) |
Sep 12, 2022 | 16.18 | 16.33 | 15.77 | 15.92 | 2,001,082 | -0.11(-0.69%) |
Sep 09, 2022 | 15.93 | 16.14 | 15.76 | 16.03 | 2,740,883 | +0.27(+1.71%) |
Sep 08, 2022 | 14.94 | 15.78 | 14.72 | 15.76 | 2,287,294 | +0.78(+5.21%) |
Sep 07, 2022 | 14.65 | 14.99 | 14.64 | 14.98 | 2,324,531 | +0.19(+1.28%) |
Sep 06, 2022 | 14.84 | 14.88 | 14.53 | 14.79 | 1,833,265 | -0.04(-0.27%) |
Sep 02, 2022 | 15.11 | 15.20 | 14.76 | 14.83 | 1,796,281 | -0.12(-0.80%) |
Sep 01, 2022 | 14.80 | 15.04 | 14.62 | 14.95 | 2,797,881 | -0.09(-0.60%) |
Aug 31, 2022 | 15.25 | 15.47 | 15.03 | 15.04 | 1,831,404 | -0.15(-0.99%) |
Aug 30, 2022 | 15.46 | 15.55 | 15.06 | 15.19 | 1,677,989 | -0.10(-0.65%) |
Aug 29, 2022 | 15.11 | 15.47 | 15.05 | 15.29 | 1,859,026 | -0.02(-0.13%) |
Aug 26, 2022 | 15.65 | 15.91 | 15.23 | 15.31 | 2,709,991 | -0.41(-2.61%) |
Aug 25, 2022 | 15.54 | 15.86 | 15.52 | 15.72 | 2,787,482 | +0.18(+1.16%) |
Aug 24, 2022 | 15.84 | 16.02 | 15.52 | 15.54 | 3,035,154 | -0.31(-1.96%) |
Aug 23, 2022 | 15.69 | 16.17 | 15.61 | 15.85 | 3,981,336 | +0.08(+0.51%) |
Aug 22, 2022 | 15.87 | 16.19 | 15.62 | 15.77 | 4,459,592 | -0.43(-2.65%) |
Aug 19, 2022 | 16.88 | 17.04 | 16.08 | 16.20 | 4,871,241 | -0.90(-5.26%) |
Aug 18, 2022 | 16.92 | 17.24 | 16.92 | 17.10 | 1,996,184 | +0.16(+0.94%) |
Aug 17, 2022 | 17.13 | 17.30 | 16.93 | 16.94 | 2,966,558 | -0.28(-1.63%) |
Aug 16, 2022 | 16.96 | 17.34 | 16.79 | 17.22 | 5,126,803 | +0.11(+0.64%) |
Aug 15, 2022 | 17.02 | 17.58 | 16.95 | 17.11 | 5,275,507 | -0.06(-0.35%) |
Aug 12, 2022 | 17.25 | 17.45 | 16.84 | 17.17 | 8,257,863 | +0.08(+0.47%) |
Aug 11, 2022 | 19.00 | 19.13 | 16.90 | 17.09 | 26,412,276 | -5.68(-24.95%) |
Aug 10, 2022 | 22.96 | 23.18 | 22.49 | 22.77 | 5,829,531 | +0.78(+3.55%) |
Aug 09, 2022 | 22.80 | 22.80 | 21.30 | 21.99 | 2,657,609 | -0.95(-4.14%) |
Aug 08, 2022 | 23.60 | 24.56 | 22.87 | 22.94 | 3,414,316 | -0.26(-1.12%) |
Aug 05, 2022 | 22.28 | 23.28 | 22.22 | 23.20 | 2,229,986 | +0.40(+1.75%) |
Aug 04, 2022 | 22.59 | 22.97 | 22.23 | 22.80 | 1,884,678 | +0.23(+1.02%) |
Aug 03, 2022 | 21.77 | 22.87 | 21.77 | 22.57 | 1,769,044 | +1.01(+4.68%) |
Aug 02, 2022 | 21.34 | 22.15 | 21.34 | 21.56 | 1,028,663 | -0.28(-1.28%) |