Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.84 | 13.95 | 13.75 | 13.81 | 6,533,106 | -0.08(-0.58%) |
Oct 28, 2022 | 13.73 | 13.94 | 13.53 | 13.90 | 4,635,113 | +0.23(+1.72%) |
Oct 27, 2022 | 13.81 | 14.07 | 13.59 | 13.66 | 6,372,896 | +0.05(+0.33%) |
Oct 26, 2022 | 13.39 | 13.73 | 13.12 | 13.62 | 9,093,703 | +0.05(+0.33%) |
Oct 25, 2022 | 13.35 | 13.71 | 12.92 | 13.57 | 8,254,767 | +0.00(+0.00%) |
Oct 24, 2022 | 13.52 | 13.68 | 13.36 | 13.57 | 7,136,346 | +0.14(+1.07%) |
Oct 21, 2022 | 13.00 | 13.44 | 12.90 | 13.43 | 7,171,251 | +0.43(+3.33%) |
Oct 20, 2022 | 13.24 | 13.43 | 12.88 | 12.99 | 4,854,220 | -0.21(-1.57%) |
Oct 19, 2022 | 13.25 | 13.52 | 13.03 | 13.20 | 3,968,407 | -0.26(-1.94%) |
Oct 18, 2022 | 13.63 | 13.68 | 13.26 | 13.46 | 5,362,334 | +0.20(+1.50%) |
Oct 17, 2022 | 13.30 | 13.52 | 13.17 | 13.26 | 4,565,408 | +0.39(+3.01%) |
Oct 14, 2022 | 13.22 | 13.45 | 12.75 | 12.88 | 4,771,780 | -0.21(-1.59%) |
Oct 13, 2022 | 12.13 | 13.16 | 11.90 | 13.08 | 6,418,420 | +0.58(+4.61%) |
Oct 12, 2022 | 12.71 | 12.71 | 12.30 | 12.51 | 6,711,144 | -0.23(-1.84%) |
Oct 11, 2022 | 12.90 | 13.01 | 12.53 | 12.74 | 5,489,873 | -0.27(-2.08%) |
Oct 10, 2022 | 13.07 | 13.22 | 12.85 | 13.01 | 5,095,566 | +0.05(+0.42%) |
Oct 07, 2022 | 13.26 | 13.36 | 12.83 | 12.96 | 5,498,765 | -0.54(-4.01%) |
Oct 06, 2022 | 13.66 | 13.81 | 13.46 | 13.50 | 4,741,755 | -0.25(-1.84%) |
Oct 05, 2022 | 13.50 | 13.82 | 13.39 | 13.75 | 4,376,059 | -0.06(-0.46%) |
Oct 04, 2022 | 13.25 | 13.83 | 13.25 | 13.81 | 6,039,170 | +0.87(+6.76%) |
Oct 03, 2022 | 12.56 | 13.05 | 12.23 | 12.94 | 5,919,476 | +0.59(+4.74%) |
Sep 30, 2022 | 12.69 | 12.76 | 12.35 | 12.35 | 5,543,508 | -0.39(-3.04%) |
Sep 29, 2022 | 12.98 | 13.08 | 12.62 | 12.74 | 5,312,212 | -0.54(-4.07%) |
Sep 28, 2022 | 13.20 | 13.39 | 13.06 | 13.28 | 5,761,727 | +0.16(+1.24%) |
Sep 27, 2022 | 13.53 | 13.61 | 12.93 | 13.12 | 4,793,676 | -0.24(-1.82%) |
Sep 26, 2022 | 13.61 | 13.84 | 13.24 | 13.36 | 7,199,626 | -0.36(-2.63%) |
Sep 23, 2022 | 13.83 | 13.91 | 13.39 | 13.72 | 5,772,780 | -0.35(-2.50%) |
Sep 22, 2022 | 14.46 | 14.50 | 14.03 | 14.08 | 5,638,203 | -0.36(-2.50%) |
Sep 21, 2022 | 14.91 | 15.07 | 14.43 | 14.44 | 4,174,104 | -0.32(-2.20%) |
Sep 20, 2022 | 15.02 | 15.07 | 14.67 | 14.76 | 3,415,520 | -0.44(-2.91%) |
Sep 19, 2022 | 14.28 | 15.23 | 14.22 | 15.20 | 6,499,231 | +0.69(+4.79%) |
Sep 16, 2022 | 14.53 | 14.63 | 14.35 | 14.51 | 30,447,054 | -0.26(-1.77%) |
Sep 15, 2022 | 14.78 | 15.20 | 14.72 | 14.77 | 6,497,531 | +0.05(+0.37%) |
Sep 14, 2022 | 14.94 | 15.05 | 14.54 | 14.72 | 6,189,268 | -0.18(-1.21%) |
Sep 13, 2022 | 15.58 | 15.71 | 14.87 | 14.90 | 6,638,736 | -1.17(-7.30%) |
Sep 12, 2022 | 16.02 | 16.30 | 15.82 | 16.07 | 5,161,046 | +0.22(+1.37%) |
Sep 09, 2022 | 15.83 | 15.97 | 15.67 | 15.85 | 5,003,395 | +0.20(+1.27%) |
Sep 08, 2022 | 14.83 | 15.67 | 14.82 | 15.65 | 9,183,663 | +0.71(+4.77%) |
Sep 07, 2022 | 14.75 | 14.96 | 14.60 | 14.94 | 5,067,999 | +0.13(+0.85%) |
Sep 06, 2022 | 14.76 | 14.96 | 14.56 | 14.82 | 4,285,889 | +0.16(+1.11%) |
Sep 02, 2022 | 15.05 | 15.17 | 14.58 | 14.65 | 4,419,026 | -0.11(-0.73%) |
Sep 01, 2022 | 14.73 | 14.78 | 14.32 | 14.76 | 3,392,711 | -0.09(-0.61%) |
Aug 31, 2022 | 15.21 | 15.21 | 14.82 | 14.85 | 5,001,050 | -0.26(-1.73%) |
Aug 30, 2022 | 15.39 | 15.41 | 14.98 | 15.11 | 3,668,081 | -0.20(-1.30%) |
Aug 29, 2022 | 15.41 | 15.52 | 15.28 | 15.31 | 2,136,738 | -0.25(-1.62%) |
Aug 26, 2022 | 16.25 | 16.27 | 15.56 | 15.56 | 3,365,298 | -0.64(-3.95%) |
Aug 25, 2022 | 16.07 | 16.21 | 15.97 | 16.20 | 3,175,733 | +0.24(+1.52%) |
Aug 24, 2022 | 15.87 | 16.08 | 15.80 | 15.96 | 2,706,420 | +0.05(+0.28%) |
Aug 23, 2022 | 15.99 | 16.14 | 15.88 | 15.92 | 3,723,691 | +0.03(+0.17%) |
Aug 22, 2022 | 15.98 | 16.01 | 15.71 | 15.89 | 4,385,374 | -0.43(-2.65%) |
Aug 19, 2022 | 16.63 | 16.65 | 16.12 | 16.32 | 3,871,364 | -0.52(-3.10%) |
Aug 18, 2022 | 16.80 | 16.95 | 16.66 | 16.84 | 3,876,945 | +0.05(+0.27%) |
Aug 17, 2022 | 16.78 | 16.92 | 16.62 | 16.80 | 3,037,795 | -0.28(-1.64%) |
Aug 16, 2022 | 17.06 | 17.23 | 16.96 | 17.08 | 2,903,801 | +0.00(+0.00%) |
Aug 15, 2022 | 16.94 | 17.17 | 16.93 | 17.08 | 2,999,386 | -0.12(-0.68%) |
Aug 12, 2022 | 16.91 | 17.21 | 16.80 | 17.20 | 4,640,161 | +0.52(+3.14%) |
Aug 11, 2022 | 16.50 | 16.84 | 16.48 | 16.67 | 3,586,672 | +0.27(+1.63%) |
Aug 10, 2022 | 16.26 | 16.59 | 16.23 | 16.41 | 5,303,144 | +0.47(+2.97%) |
Aug 09, 2022 | 16.10 | 16.11 | 15.77 | 15.93 | 3,927,376 | -0.22(-1.38%) |
Aug 08, 2022 | 16.05 | 16.41 | 16.05 | 16.16 | 4,269,835 | +0.16(+1.00%) |
Aug 05, 2022 | 15.70 | 16.09 | 15.65 | 15.99 | 2,600,780 | +0.11(+0.67%) |
Aug 04, 2022 | 15.97 | 16.10 | 15.86 | 15.89 | 2,954,408 | -0.09(-0.56%) |
Aug 03, 2022 | 15.97 | 16.02 | 15.73 | 15.98 | 3,465,278 | +0.21(+1.36%) |
Aug 02, 2022 | 15.98 | 16.09 | 15.75 | 15.76 | 4,884,473 | -0.35(-2.16%) |