Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.67 | 12.76 | 12.61 | 12.65 | 2,894,067 | +0.01(+0.08%) |
Oct 28, 2022 | 12.46 | 12.66 | 12.40 | 12.64 | 2,874,018 | -0.07(-0.55%) |
Oct 27, 2022 | 12.98 | 13.06 | 12.69 | 12.71 | 3,889,739 | -0.53(-4.00%) |
Oct 26, 2022 | 12.87 | 13.39 | 12.84 | 13.24 | 4,080,661 | +0.25(+1.92%) |
Oct 25, 2022 | 12.58 | 13.08 | 12.57 | 12.99 | 4,595,614 | +0.10(+0.78%) |
Oct 24, 2022 | 12.83 | 13.02 | 12.74 | 12.89 | 4,220,358 | -0.18(-1.38%) |
Oct 21, 2022 | 12.88 | 13.17 | 12.77 | 13.07 | 5,363,975 | -0.20(-1.51%) |
Oct 20, 2022 | 13.26 | 13.59 | 13.21 | 13.27 | 7,535,640 | +0.06(+0.45%) |
Oct 19, 2022 | 13.49 | 13.49 | 13.12 | 13.21 | 4,050,776 | -0.75(-5.37%) |
Oct 18, 2022 | 13.82 | 14.06 | 13.80 | 13.96 | 3,465,067 | +0.27(+1.97%) |
Oct 17, 2022 | 13.52 | 13.75 | 13.51 | 13.69 | 4,844,174 | +0.61(+4.66%) |
Oct 14, 2022 | 13.35 | 13.45 | 13.01 | 13.08 | 5,034,875 | -0.66(-4.80%) |
Oct 13, 2022 | 13.03 | 13.90 | 12.97 | 13.74 | 3,448,108 | +0.57(+4.33%) |
Oct 12, 2022 | 13.13 | 13.33 | 13.04 | 13.17 | 4,119,289 | -1.74(-11.67%) |
Oct 11, 2022 | 15.00 | 15.22 | 14.76 | 14.91 | 1,946,539 | -0.12(-0.80%) |
Oct 10, 2022 | 15.16 | 15.18 | 14.90 | 15.03 | 2,178,666 | +0.02(+0.13%) |
Oct 07, 2022 | 15.26 | 15.33 | 14.94 | 15.01 | 2,489,529 | -0.76(-4.82%) |
Oct 06, 2022 | 15.94 | 15.98 | 15.70 | 15.77 | 2,327,662 | -0.32(-1.99%) |
Oct 05, 2022 | 15.94 | 16.23 | 15.76 | 16.09 | 2,468,732 | -0.38(-2.31%) |
Oct 04, 2022 | 16.07 | 16.50 | 16.04 | 16.47 | 3,091,263 | +0.96(+6.19%) |
Oct 03, 2022 | 15.35 | 15.68 | 15.21 | 15.51 | 2,703,324 | +0.12(+0.78%) |
Sep 30, 2022 | 15.45 | 15.69 | 15.37 | 15.39 | 1,912,188 | +0.06(+0.39%) |
Sep 29, 2022 | 15.14 | 15.35 | 15.00 | 15.33 | 2,500,287 | +0.02(+0.13%) |
Sep 28, 2022 | 14.90 | 15.37 | 14.79 | 15.31 | 2,868,309 | +0.37(+2.48%) |
Sep 27, 2022 | 15.30 | 15.41 | 14.83 | 14.94 | 3,417,176 | -0.58(-3.74%) |
Sep 26, 2022 | 15.61 | 15.77 | 15.44 | 15.52 | 2,820,850 | -0.34(-2.14%) |
Sep 23, 2022 | 16.07 | 16.11 | 15.68 | 15.86 | 2,737,947 | -0.70(-4.23%) |
Sep 22, 2022 | 16.75 | 16.77 | 16.49 | 16.56 | 2,332,800 | -0.28(-1.66%) |
Sep 21, 2022 | 17.12 | 17.29 | 16.84 | 16.84 | 2,113,164 | -0.76(-4.32%) |
Sep 20, 2022 | 17.77 | 17.82 | 17.45 | 17.60 | 1,979,460 | -0.55(-3.03%) |
Sep 19, 2022 | 17.85 | 18.18 | 17.70 | 18.15 | 2,334,595 | +0.18(+1.00%) |
Sep 16, 2022 | 17.49 | 18.16 | 17.36 | 17.97 | 5,465,412 | +0.32(+1.81%) |
Sep 15, 2022 | 17.60 | 18.08 | 17.58 | 17.65 | 3,732,163 | +0.35(+2.02%) |
Sep 14, 2022 | 17.37 | 17.37 | 17.18 | 17.30 | 2,711,581 | -0.41(-2.32%) |
Sep 13, 2022 | 18.06 | 18.23 | 17.69 | 17.71 | 3,603,383 | -0.71(-3.85%) |
Sep 12, 2022 | 18.40 | 18.55 | 18.34 | 18.42 | 3,823,177 | +0.46(+2.56%) |
Sep 09, 2022 | 17.99 | 18.11 | 17.93 | 17.96 | 1,265,634 | +0.42(+2.39%) |
Sep 08, 2022 | 17.13 | 17.62 | 17.08 | 17.54 | 2,524,268 | +0.11(+0.63%) |
Sep 07, 2022 | 17.02 | 17.50 | 17.01 | 17.43 | 2,654,950 | +0.43(+2.53%) |
Sep 06, 2022 | 17.04 | 17.24 | 16.84 | 17.00 | 3,461,652 | +0.81(+5.00%) |
Sep 02, 2022 | 16.56 | 16.67 | 16.13 | 16.19 | 2,152,022 | -0.22(-1.34%) |
Sep 01, 2022 | 16.42 | 16.45 | 16.16 | 16.41 | 2,101,325 | -0.17(-1.03%) |
Aug 31, 2022 | 16.77 | 16.84 | 16.55 | 16.58 | 2,482,927 | -0.02(-0.12%) |
Aug 30, 2022 | 16.98 | 17.02 | 16.59 | 16.60 | 2,322,772 | -0.12(-0.72%) |
Aug 29, 2022 | 16.98 | 17.04 | 16.67 | 16.72 | 2,774,901 | -0.05(-0.30%) |
Aug 26, 2022 | 17.60 | 17.61 | 16.77 | 16.77 | 1,812,651 | -0.82(-4.66%) |
Aug 25, 2022 | 17.50 | 17.70 | 17.39 | 17.59 | 1,647,723 | -0.16(-0.90%) |
Aug 24, 2022 | 17.60 | 17.91 | 17.52 | 17.75 | 1,772,525 | -0.04(-0.22%) |
Aug 23, 2022 | 17.96 | 18.07 | 17.73 | 17.79 | 2,043,909 | -0.03(-0.17%) |
Aug 22, 2022 | 18.24 | 18.27 | 17.80 | 17.82 | 2,337,184 | -0.83(-4.45%) |
Aug 19, 2022 | 18.92 | 18.96 | 18.58 | 18.65 | 1,693,017 | -0.24(-1.27%) |
Aug 18, 2022 | 19.22 | 19.22 | 18.75 | 18.89 | 1,885,174 | -0.59(-3.03%) |
Aug 17, 2022 | 19.90 | 19.93 | 19.41 | 19.48 | 2,489,374 | -1.11(-5.39%) |
Aug 16, 2022 | 20.39 | 20.73 | 20.24 | 20.59 | 4,012,651 | +0.49(+2.44%) |
Aug 15, 2022 | 19.99 | 20.11 | 19.83 | 20.10 | 2,501,690 | -0.11(-0.54%) |
Aug 12, 2022 | 19.97 | 20.22 | 19.90 | 20.21 | 2,458,596 | +0.05(+0.25%) |
Aug 11, 2022 | 20.08 | 20.41 | 20.06 | 20.16 | 1,976,614 | +0.04(+0.20%) |
Aug 10, 2022 | 20.15 | 20.25 | 20.05 | 20.12 | 1,627,643 | +0.07(+0.35%) |
Aug 09, 2022 | 20.26 | 20.33 | 19.98 | 20.05 | 1,778,080 | -0.68(-3.28%) |
Aug 08, 2022 | 20.76 | 20.88 | 20.64 | 20.73 | 1,300,028 | +0.20(+0.97%) |
Aug 05, 2022 | 20.40 | 20.54 | 20.23 | 20.53 | 1,285,863 | +0.19(+0.93%) |
Aug 04, 2022 | 20.38 | 20.46 | 20.21 | 20.34 | 1,074,417 | +0.31(+1.55%) |
Aug 03, 2022 | 19.92 | 20.06 | 19.75 | 20.03 | 1,630,657 | +0.33(+1.68%) |
Aug 02, 2022 | 19.74 | 19.96 | 19.69 | 19.70 | 2,537,898 | -0.54(-2.67%) |