Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.13 | 12.81 | 12.07 | 12.24 | 2,714,501 | +0.03(+0.25%) |
Oct 28, 2022 | 12.34 | 12.98 | 12.08 | 12.21 | 2,038,665 | -0.03(-0.25%) |
Oct 27, 2022 | 12.17 | 12.52 | 12.08 | 12.24 | 1,292,405 | +0.15(+1.24%) |
Oct 26, 2022 | 11.67 | 12.85 | 11.62 | 12.09 | 2,585,169 | +0.46(+3.96%) |
Oct 25, 2022 | 10.89 | 11.72 | 10.86 | 11.63 | 2,012,403 | +0.74(+6.80%) |
Oct 24, 2022 | 11.25 | 11.32 | 10.56 | 10.89 | 2,112,522 | -0.29(-2.59%) |
Oct 21, 2022 | 11.09 | 11.24 | 10.89 | 11.18 | 1,686,228 | +0.01(+0.09%) |
Oct 20, 2022 | 11.01 | 11.57 | 10.91 | 11.17 | 1,162,816 | +0.05(+0.45%) |
Oct 19, 2022 | 11.64 | 12.04 | 10.99 | 11.12 | 2,106,438 | -0.82(-6.87%) |
Oct 18, 2022 | 11.66 | 12.60 | 11.59 | 11.94 | 3,177,244 | +0.47(+4.10%) |
Oct 17, 2022 | 11.10 | 11.94 | 11.05 | 11.47 | 2,511,732 | +0.61(+5.62%) |
Oct 14, 2022 | 11.48 | 11.72 | 10.79 | 10.86 | 1,241,238 | -0.54(-4.74%) |
Oct 13, 2022 | 10.91 | 11.69 | 10.25 | 11.40 | 2,731,636 | +0.45(+4.11%) |
Oct 12, 2022 | 11.09 | 11.17 | 10.46 | 10.95 | 1,745,652 | -0.20(-1.79%) |
Oct 11, 2022 | 10.61 | 11.40 | 10.48 | 11.15 | 2,096,800 | +0.54(+5.09%) |
Oct 10, 2022 | 10.96 | 11.14 | 10.31 | 10.61 | 1,818,352 | -0.46(-4.16%) |
Oct 07, 2022 | 11.38 | 11.46 | 10.90 | 11.07 | 2,185,401 | -0.34(-2.98%) |
Oct 06, 2022 | 11.89 | 12.29 | 11.31 | 11.41 | 2,078,851 | -0.48(-4.04%) |
Oct 05, 2022 | 12.22 | 12.28 | 11.25 | 11.89 | 2,413,395 | -0.62(-4.96%) |
Oct 04, 2022 | 12.45 | 12.96 | 12.03 | 12.51 | 3,762,943 | +0.23(+1.87%) |
Oct 03, 2022 | 11.69 | 12.59 | 11.20 | 12.28 | 3,581,920 | +0.76(+6.60%) |
Sep 30, 2022 | 11.51 | 11.88 | 11.08 | 11.52 | 4,221,372 | -0.20(-1.71%) |
Sep 29, 2022 | 10.90 | 11.78 | 10.55 | 11.72 | 4,182,215 | +0.71(+6.45%) |
Sep 28, 2022 | 11.00 | 11.24 | 10.84 | 11.01 | 2,161,807 | -0.10(-0.90%) |
Sep 27, 2022 | 10.94 | 11.24 | 10.65 | 11.11 | 3,134,432 | +0.38(+3.54%) |
Sep 26, 2022 | 10.20 | 10.90 | 10.13 | 10.73 | 3,713,917 | +0.51(+4.99%) |
Sep 23, 2022 | 10.44 | 10.45 | 9.860 | 10.22 | 5,479,266 | -0.45(-4.22%) |
Sep 22, 2022 | 10.42 | 10.85 | 10.36 | 10.67 | 2,924,867 | -0.04(-0.33%) |
Sep 21, 2022 | 11.77 | 11.79 | 10.32 | 10.71 | 7,637,444 | -1.16(-9.81%) |
Sep 20, 2022 | 11.27 | 12.45 | 11.15 | 11.87 | 6,058,444 | +0.18(+1.54%) |
Sep 19, 2022 | 13.48 | 13.58 | 10.48 | 11.69 | 13,656,353 | -2.59(-18.14%) |
Sep 16, 2022 | 14.90 | 14.92 | 14.07 | 14.28 | 3,759,711 | -0.88(-5.80%) |
Sep 15, 2022 | 15.59 | 16.07 | 15.02 | 15.16 | 3,036,250 | -0.61(-3.87%) |
Sep 14, 2022 | 15.67 | 16.15 | 14.96 | 15.77 | 3,506,319 | +0.39(+2.54%) |
Sep 13, 2022 | 15.56 | 16.38 | 15.27 | 15.38 | 4,153,970 | -0.71(-4.41%) |
Sep 12, 2022 | 15.57 | 16.18 | 14.86 | 16.09 | 5,833,831 | +0.52(+3.34%) |
Sep 09, 2022 | 12.91 | 15.69 | 12.75 | 15.57 | 13,275,079 | +2.80(+21.93%) |
Sep 08, 2022 | 11.48 | 12.92 | 11.10 | 12.77 | 11,315,332 | +1.26(+10.95%) |
Sep 07, 2022 | 15.99 | 16.53 | 10.75 | 11.51 | 28,578,616 | -3.08(-21.11%) |
Sep 06, 2022 | 14.58 | 14.74 | 14.20 | 14.59 | 2,049,750 | -0.21(-1.42%) |
Sep 02, 2022 | 15.22 | 15.61 | 14.63 | 14.80 | 3,297,491 | -0.50(-3.27%) |
Sep 01, 2022 | 15.13 | 15.46 | 14.88 | 15.30 | 3,167,885 | +0.00(+0.00%) |
Aug 31, 2022 | 15.20 | 15.48 | 14.55 | 15.30 | 4,940,761 | +0.42(+2.82%) |
Aug 30, 2022 | 16.40 | 16.52 | 13.22 | 14.88 | 11,269,332 | -1.61(-9.76%) |
Aug 29, 2022 | 16.25 | 16.63 | 16.15 | 16.49 | 2,597,665 | -0.18(-1.08%) |
Aug 26, 2022 | 17.36 | 17.37 | 16.42 | 16.67 | 3,297,854 | -0.64(-3.70%) |
Aug 25, 2022 | 18.14 | 18.36 | 16.80 | 17.31 | 3,818,810 | -0.83(-4.58%) |
Aug 24, 2022 | 17.70 | 18.84 | 17.55 | 18.14 | 3,394,863 | +0.13(+0.72%) |
Aug 23, 2022 | 16.97 | 18.31 | 16.61 | 18.01 | 5,088,182 | +1.05(+6.19%) |
Aug 22, 2022 | 18.42 | 19.07 | 16.61 | 16.96 | 6,784,521 | -0.51(-2.92%) |
Aug 19, 2022 | 18.08 | 19.49 | 17.39 | 17.47 | 7,877,164 | -1.21(-6.45%) |
Aug 18, 2022 | 23.06 | 23.67 | 18.56 | 18.68 | 12,110,066 | -5.11(-21.47%) |
Aug 17, 2022 | 22.15 | 24.55 | 22.10 | 23.78 | 12,427,326 | +1.53(+6.88%) |
Aug 16, 2022 | 19.72 | 23.99 | 19.51 | 22.25 | 18,751,616 | +2.64(+13.46%) |
Aug 15, 2022 | 18.85 | 20.87 | 18.40 | 19.61 | 16,677,588 | +0.53(+2.78%) |
Aug 12, 2022 | 15.78 | 19.25 | 15.22 | 19.08 | 24,556,360 | +3.07(+19.18%) |
Aug 11, 2022 | 14.22 | 17.99 | 13.66 | 16.01 | 58,989,244 | +4.24(+36.02%) |
Aug 10, 2022 | 11.77 | 11.88 | 11.34 | 11.77 | 5,442,150 | +0.27(+2.35%) |
Aug 09, 2022 | 12.00 | 12.27 | 11.28 | 11.50 | 6,037,046 | -0.56(-4.64%) |
Aug 08, 2022 | 12.66 | 12.82 | 12.01 | 12.06 | 4,813,231 | -0.55(-4.36%) |
Aug 05, 2022 | 12.36 | 13.45 | 12.19 | 12.61 | 7,061,588 | +0.24(+1.94%) |
Aug 04, 2022 | 12.24 | 12.58 | 11.86 | 12.37 | 4,002,519 | +0.06(+0.49%) |
Aug 03, 2022 | 12.17 | 12.75 | 11.91 | 12.31 | 5,631,931 | +0.22(+1.82%) |
Aug 02, 2022 | 11.84 | 12.53 | 11.84 | 12.09 | 4,955,391 | +0.22(+1.85%) |