Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.76 | 17.87 | 17.76 | 17.86 | 1,493,286 | +0.06(+0.34%) |
Oct 28, 2022 | 17.73 | 17.82 | 17.73 | 17.80 | 1,712,458 | +0.07(+0.39%) |
Oct 27, 2022 | 17.78 | 17.79 | 17.73 | 17.73 | 888,450 | -0.05(-0.28%) |
Oct 26, 2022 | 17.79 | 17.80 | 17.74 | 17.78 | 1,675,108 | -0.02(-0.11%) |
Oct 25, 2022 | 17.75 | 17.82 | 17.74 | 17.80 | 1,272,987 | +0.06(+0.34%) |
Oct 24, 2022 | 17.69 | 17.76 | 17.65 | 17.74 | 1,147,573 | +0.05(+0.28%) |
Oct 21, 2022 | 17.71 | 17.73 | 17.66 | 17.69 | 1,402,443 | +0.03(+0.17%) |
Oct 20, 2022 | 17.70 | 17.75 | 17.66 | 17.66 | 1,105,533 | -0.03(-0.17%) |
Oct 19, 2022 | 17.74 | 17.75 | 17.66 | 17.69 | 992,148 | -0.06(-0.34%) |
Oct 18, 2022 | 17.78 | 17.80 | 17.73 | 17.75 | 1,493,422 | +0.10(+0.57%) |
Oct 17, 2022 | 17.72 | 17.82 | 17.65 | 17.65 | 1,897,201 | -0.05(-0.28%) |
Oct 14, 2022 | 17.79 | 17.81 | 17.68 | 17.70 | 2,767,119 | -0.10(-0.56%) |
Oct 13, 2022 | 17.67 | 17.80 | 17.65 | 17.80 | 2,527,627 | +0.04(+0.23%) |
Oct 12, 2022 | 17.72 | 17.79 | 17.72 | 17.76 | 2,895,719 | +0.01(+0.06%) |
Oct 11, 2022 | 17.65 | 17.78 | 17.64 | 17.75 | 2,968,028 | +0.09(+0.51%) |
Oct 10, 2022 | 17.72 | 17.75 | 17.59 | 17.66 | 3,149,677 | -0.10(-0.56%) |
Oct 07, 2022 | 17.76 | 17.81 | 17.68 | 17.76 | 3,552,310 | -0.04(-0.22%) |
Oct 06, 2022 | 17.61 | 17.92 | 17.60 | 17.80 | 5,530,128 | +0.19(+1.08%) |
Oct 05, 2022 | 17.58 | 17.65 | 17.58 | 17.61 | 13,814,658 | +0.00(+0.00%) |
Oct 04, 2022 | 17.66 | 17.68 | 17.58 | 17.61 | 38,200,984 | +2.04(+13.10%) |
Oct 03, 2022 | 16.25 | 16.40 | 15.41 | 15.57 | 2,269,149 | -0.10(-0.64%) |
Sep 30, 2022 | 14.23 | 16.05 | 14.23 | 15.67 | 2,781,886 | +1.41(+9.89%) |
Sep 29, 2022 | 14.44 | 14.58 | 14.11 | 14.26 | 1,259,012 | -0.38(-2.60%) |
Sep 28, 2022 | 14.29 | 14.88 | 14.10 | 14.64 | 1,103,540 | +0.35(+2.45%) |
Sep 27, 2022 | 13.90 | 14.73 | 13.88 | 14.29 | 1,155,084 | +0.67(+4.92%) |
Sep 26, 2022 | 14.35 | 14.52 | 13.60 | 13.62 | 1,269,732 | -0.76(-5.29%) |
Sep 23, 2022 | 13.59 | 14.54 | 13.45 | 14.38 | 1,932,415 | +0.73(+5.35%) |
Sep 22, 2022 | 13.67 | 13.88 | 13.48 | 13.65 | 1,000,462 | -0.11(-0.80%) |
Sep 21, 2022 | 14.05 | 14.56 | 13.73 | 13.76 | 1,024,636 | -0.29(-2.06%) |
Sep 20, 2022 | 14.32 | 14.61 | 13.97 | 14.05 | 980,725 | -0.36(-2.50%) |
Sep 19, 2022 | 13.63 | 14.73 | 13.60 | 14.41 | 1,868,359 | +0.55(+3.97%) |
Sep 16, 2022 | 14.33 | 14.40 | 13.79 | 13.86 | 2,198,633 | -0.79(-5.39%) |
Sep 15, 2022 | 13.60 | 14.94 | 13.60 | 14.65 | 2,767,419 | +0.90(+6.55%) |
Sep 14, 2022 | 13.34 | 13.95 | 13.28 | 13.75 | 1,156,783 | +0.44(+3.31%) |
Sep 13, 2022 | 13.26 | 14.01 | 12.95 | 13.31 | 1,655,799 | -0.54(-3.90%) |
Sep 12, 2022 | 13.00 | 14.06 | 12.76 | 13.85 | 2,150,244 | +0.92(+7.12%) |
Sep 09, 2022 | 11.43 | 13.00 | 11.38 | 12.93 | 1,996,112 | +1.57(+13.82%) |
Sep 08, 2022 | 10.74 | 11.43 | 10.74 | 11.36 | 986,847 | +0.28(+2.53%) |
Sep 07, 2022 | 11.04 | 11.42 | 10.89 | 11.08 | 818,315 | +0.00(+0.00%) |
Sep 06, 2022 | 10.98 | 11.30 | 10.76 | 11.08 | 972,154 | +0.12(+1.09%) |
Sep 02, 2022 | 11.40 | 11.41 | 10.82 | 10.96 | 900,934 | -0.16(-1.44%) |
Sep 01, 2022 | 10.63 | 11.13 | 10.57 | 11.12 | 770,240 | +0.30(+2.77%) |
Aug 31, 2022 | 10.96 | 11.28 | 10.82 | 10.82 | 871,811 | +0.02(+0.19%) |
Aug 30, 2022 | 11.24 | 11.40 | 10.70 | 10.80 | 965,901 | -0.24(-2.17%) |
Aug 29, 2022 | 10.49 | 11.13 | 10.49 | 11.04 | 601,503 | +0.46(+4.35%) |
Aug 26, 2022 | 11.42 | 11.55 | 10.49 | 10.58 | 968,669 | -0.71(-6.29%) |
Aug 25, 2022 | 11.08 | 11.30 | 10.99 | 11.29 | 461,353 | +0.29(+2.64%) |
Aug 24, 2022 | 10.95 | 11.12 | 10.66 | 11.00 | 529,677 | +0.20(+1.85%) |
Aug 23, 2022 | 11.18 | 11.43 | 10.78 | 10.80 | 558,112 | -0.30(-2.70%) |
Aug 22, 2022 | 11.07 | 11.23 | 10.85 | 11.10 | 768,918 | -0.26(-2.29%) |
Aug 19, 2022 | 11.90 | 11.97 | 11.23 | 11.36 | 678,566 | -0.88(-7.19%) |
Aug 18, 2022 | 12.17 | 12.26 | 11.82 | 12.24 | 851,132 | -0.04(-0.33%) |
Aug 17, 2022 | 13.10 | 13.11 | 12.16 | 12.28 | 899,889 | -1.14(-8.49%) |
Aug 16, 2022 | 13.78 | 14.29 | 13.34 | 13.42 | 1,557,932 | -0.44(-3.17%) |
Aug 15, 2022 | 12.60 | 13.99 | 12.55 | 13.86 | 2,601,347 | +2.06(+17.46%) |
Aug 12, 2022 | 12.60 | 12.60 | 10.75 | 11.80 | 2,207,136 | -1.08(-8.39%) |
Aug 11, 2022 | 12.85 | 13.43 | 12.69 | 12.88 | 1,651,780 | +0.17(+1.34%) |
Aug 10, 2022 | 12.75 | 12.92 | 12.36 | 12.71 | 966,456 | +0.48(+3.92%) |
Aug 09, 2022 | 12.53 | 12.56 | 11.78 | 12.23 | 680,498 | -0.46(-3.62%) |
Aug 08, 2022 | 12.00 | 12.77 | 11.95 | 12.69 | 779,473 | +0.84(+7.09%) |
Aug 05, 2022 | 11.48 | 11.98 | 11.41 | 11.85 | 475,689 | -0.01(-0.08%) |
Aug 04, 2022 | 11.51 | 11.97 | 11.49 | 11.86 | 666,442 | +0.37(+3.22%) |
Aug 03, 2022 | 11.35 | 11.64 | 11.33 | 11.49 | 583,074 | +0.30(+2.68%) |
Aug 02, 2022 | 10.91 | 11.36 | 10.80 | 11.19 | 584,232 | +0.11(+0.99%) |