Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.24 | 13.52 | 12.80 | 13.45 | 1,846,233 | +0.05(+0.37%) |
Oct 28, 2022 | 12.82 | 13.45 | 12.75 | 13.40 | 1,644,491 | +0.41(+3.16%) |
Oct 27, 2022 | 12.34 | 13.28 | 12.11 | 12.99 | 2,306,555 | +0.35(+2.77%) |
Oct 26, 2022 | 12.71 | 13.38 | 12.56 | 12.64 | 1,440,771 | -0.17(-1.33%) |
Oct 25, 2022 | 12.50 | 13.01 | 12.50 | 12.81 | 2,466,745 | +0.46(+3.72%) |
Oct 24, 2022 | 12.40 | 12.49 | 11.88 | 12.35 | 1,519,181 | -0.06(-0.48%) |
Oct 21, 2022 | 12.23 | 12.60 | 11.76 | 12.41 | 3,996,529 | -0.01(-0.08%) |
Oct 20, 2022 | 12.34 | 12.94 | 12.34 | 12.42 | 1,198,851 | -0.02(-0.16%) |
Oct 19, 2022 | 12.84 | 13.05 | 12.38 | 12.44 | 1,017,904 | -0.66(-5.04%) |
Oct 18, 2022 | 13.60 | 13.90 | 12.96 | 13.10 | 2,206,849 | -0.16(-1.21%) |
Oct 17, 2022 | 12.77 | 13.47 | 12.77 | 13.26 | 1,208,349 | +0.92(+7.46%) |
Oct 14, 2022 | 13.12 | 13.16 | 12.33 | 12.34 | 692,518 | -0.47(-3.67%) |
Oct 13, 2022 | 12.78 | 13.14 | 12.21 | 12.81 | 1,614,380 | -0.51(-3.83%) |
Oct 12, 2022 | 13.34 | 13.44 | 12.80 | 13.32 | 1,196,493 | -0.02(-0.15%) |
Oct 11, 2022 | 13.51 | 13.94 | 12.93 | 13.34 | 1,251,492 | -0.25(-1.84%) |
Oct 10, 2022 | 14.10 | 14.15 | 13.52 | 13.59 | 927,990 | -0.52(-3.69%) |
Oct 07, 2022 | 14.74 | 14.74 | 13.96 | 14.11 | 1,035,039 | -0.85(-5.68%) |
Oct 06, 2022 | 14.87 | 15.27 | 14.69 | 14.96 | 4,921,823 | +0.09(+0.61%) |
Oct 05, 2022 | 14.73 | 15.11 | 14.37 | 14.87 | 673,451 | -0.15(-1.00%) |
Oct 04, 2022 | 14.30 | 15.22 | 14.30 | 15.02 | 1,405,733 | +0.96(+6.83%) |
Oct 03, 2022 | 13.63 | 14.10 | 13.27 | 14.06 | 1,047,921 | +0.44(+3.23%) |
Sep 30, 2022 | 13.80 | 14.13 | 13.61 | 13.62 | 867,592 | -0.20(-1.45%) |
Sep 29, 2022 | 13.70 | 14.08 | 13.62 | 13.82 | 889,475 | -0.31(-2.19%) |
Sep 28, 2022 | 13.79 | 14.24 | 13.64 | 14.13 | 1,048,109 | +0.40(+2.91%) |
Sep 27, 2022 | 13.86 | 13.99 | 13.39 | 13.73 | 1,019,368 | +0.16(+1.18%) |
Sep 26, 2022 | 13.45 | 14.12 | 13.29 | 13.57 | 2,557,343 | -0.15(-1.09%) |
Sep 23, 2022 | 14.13 | 14.48 | 13.58 | 13.72 | 1,352,445 | -0.56(-3.92%) |
Sep 22, 2022 | 15.05 | 15.15 | 14.06 | 14.28 | 2,190,880 | -0.95(-6.24%) |
Sep 21, 2022 | 15.34 | 15.89 | 15.02 | 15.23 | 742,463 | -0.06(-0.39%) |
Sep 20, 2022 | 15.20 | 15.54 | 15.15 | 15.29 | 1,253,919 | -0.07(-0.46%) |
Sep 19, 2022 | 15.87 | 16.04 | 15.00 | 15.36 | 1,926,211 | -0.64(-4.00%) |
Sep 16, 2022 | 16.03 | 16.39 | 15.79 | 16.00 | 2,072,250 | -0.46(-2.79%) |
Sep 15, 2022 | 16.90 | 17.60 | 16.29 | 16.46 | 1,103,593 | -0.70(-4.08%) |
Sep 14, 2022 | 17.08 | 17.32 | 16.63 | 17.16 | 639,415 | -0.05(-0.29%) |
Sep 13, 2022 | 17.50 | 17.55 | 17.14 | 17.21 | 872,094 | -1.22(-6.62%) |
Sep 12, 2022 | 17.86 | 18.57 | 17.86 | 18.43 | 663,043 | +0.52(+2.90%) |
Sep 09, 2022 | 16.90 | 17.95 | 16.89 | 17.91 | 668,813 | +1.21(+7.25%) |
Sep 08, 2022 | 16.78 | 17.10 | 16.39 | 16.70 | 643,548 | -0.45(-2.62%) |
Sep 07, 2022 | 16.59 | 17.24 | 16.52 | 17.15 | 1,066,863 | +0.40(+2.39%) |
Sep 06, 2022 | 17.09 | 17.09 | 16.46 | 16.75 | 921,506 | -0.34(-1.99%) |
Sep 02, 2022 | 17.30 | 17.50 | 16.87 | 17.09 | 735,174 | -0.12(-0.70%) |
Sep 01, 2022 | 17.08 | 17.23 | 16.53 | 17.21 | 699,881 | -0.19(-1.09%) |
Aug 31, 2022 | 17.78 | 18.02 | 17.20 | 17.40 | 876,835 | +0.07(+0.40%) |
Aug 30, 2022 | 17.83 | 18.00 | 17.07 | 17.33 | 842,624 | -0.24(-1.37%) |
Aug 29, 2022 | 17.23 | 17.76 | 17.23 | 17.57 | 624,495 | +0.07(+0.40%) |
Aug 26, 2022 | 18.40 | 18.53 | 17.46 | 17.50 | 695,062 | -0.88(-4.79%) |
Aug 25, 2022 | 18.12 | 18.45 | 17.82 | 18.38 | 662,195 | +0.53(+2.97%) |
Aug 24, 2022 | 17.43 | 18.19 | 17.43 | 17.85 | 715,671 | +0.52(+3.00%) |
Aug 23, 2022 | 17.55 | 17.76 | 17.16 | 17.33 | 1,015,922 | -0.04(-0.23%) |
Aug 22, 2022 | 17.84 | 17.93 | 17.21 | 17.37 | 839,331 | -0.68(-3.77%) |
Aug 19, 2022 | 18.25 | 18.51 | 17.70 | 18.05 | 1,106,290 | -0.51(-2.75%) |
Aug 18, 2022 | 18.70 | 18.77 | 18.37 | 18.56 | 795,204 | +0.01(+0.05%) |
Aug 17, 2022 | 19.40 | 19.50 | 18.55 | 18.55 | 1,150,514 | -1.16(-5.89%) |
Aug 16, 2022 | 19.78 | 19.80 | 18.82 | 19.71 | 1,335,634 | -0.24(-1.20%) |
Aug 15, 2022 | 19.35 | 20.18 | 19.12 | 19.95 | 1,108,995 | +0.62(+3.21%) |
Aug 12, 2022 | 19.12 | 19.53 | 19.02 | 19.33 | 903,102 | +0.35(+1.84%) |
Aug 11, 2022 | 20.38 | 21.00 | 18.90 | 18.98 | 2,190,330 | -1.11(-5.53%) |
Aug 10, 2022 | 20.34 | 20.88 | 20.08 | 20.09 | 1,109,910 | +0.45(+2.29%) |
Aug 09, 2022 | 20.82 | 20.82 | 19.38 | 19.64 | 913,368 | -1.44(-6.83%) |
Aug 08, 2022 | 20.64 | 21.91 | 20.60 | 21.08 | 856,484 | +0.44(+2.13%) |
Aug 05, 2022 | 20.55 | 20.97 | 19.76 | 20.64 | 1,249,148 | -0.32(-1.53%) |
Aug 04, 2022 | 19.78 | 21.22 | 19.73 | 20.96 | 1,551,958 | +1.18(+5.97%) |
Aug 03, 2022 | 19.43 | 20.07 | 19.24 | 19.78 | 1,497,940 | +0.54(+2.81%) |
Aug 02, 2022 | 18.26 | 19.61 | 18.20 | 19.24 | 1,792,555 | +0.79(+4.28%) |