Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.40 | 16.44 | 16.20 | 16.29 | 53,228,356 | -0.22(-1.35%) |
Oct 28, 2022 | 16.34 | 16.61 | 16.29 | 16.52 | 62,472,516 | +0.40(+2.50%) |
Oct 27, 2022 | 16.40 | 16.40 | 16.08 | 16.11 | 60,385,724 | -0.10(-0.61%) |
Oct 26, 2022 | 15.95 | 16.30 | 15.93 | 16.21 | 72,922,200 | +0.40(+2.54%) |
Oct 25, 2022 | 15.67 | 15.99 | 15.64 | 15.81 | 65,156,864 | +0.16(+1.03%) |
Oct 24, 2022 | 15.58 | 15.95 | 15.54 | 15.65 | 77,415,888 | +0.37(+2.40%) |
Oct 21, 2022 | 15.04 | 15.55 | 14.99 | 15.28 | 90,687,624 | +0.32(+2.15%) |
Oct 20, 2022 | 14.49 | 15.34 | 14.41 | 14.96 | 131,434,120 | +1.07(+7.72%) |
Oct 19, 2022 | 13.82 | 14.09 | 13.76 | 13.89 | 52,943,456 | -0.05(-0.38%) |
Oct 18, 2022 | 13.91 | 14.03 | 13.81 | 13.94 | 55,286,748 | +0.26(+1.89%) |
Oct 17, 2022 | 13.53 | 13.76 | 13.48 | 13.68 | 49,431,800 | +0.29(+2.13%) |
Oct 14, 2022 | 13.58 | 13.65 | 13.38 | 13.40 | 52,856,996 | -0.12(-0.86%) |
Oct 13, 2022 | 12.95 | 13.54 | 12.92 | 13.51 | 67,526,952 | +0.44(+3.35%) |
Oct 12, 2022 | 13.19 | 13.35 | 13.07 | 13.08 | 52,265,856 | -0.16(-1.22%) |
Oct 11, 2022 | 13.27 | 13.33 | 13.12 | 13.24 | 55,484,156 | -0.08(-0.60%) |
Oct 10, 2022 | 13.41 | 13.52 | 13.19 | 13.32 | 49,044,840 | -0.04(-0.27%) |
Oct 07, 2022 | 13.61 | 13.62 | 13.32 | 13.35 | 59,807,468 | -0.34(-2.48%) |
Oct 06, 2022 | 13.98 | 14.13 | 13.68 | 13.69 | 59,197,736 | -0.30(-2.12%) |
Oct 05, 2022 | 14.02 | 14.17 | 13.84 | 13.99 | 43,505,036 | -0.14(-0.99%) |
Oct 04, 2022 | 14.04 | 14.18 | 13.95 | 14.13 | 53,372,668 | +0.17(+1.19%) |
Oct 03, 2022 | 13.81 | 14.20 | 13.75 | 13.96 | 67,797,008 | +0.49(+3.65%) |
Sep 30, 2022 | 13.64 | 13.77 | 13.47 | 13.47 | 72,804,560 | -0.17(-1.22%) |
Sep 29, 2022 | 13.76 | 13.83 | 13.53 | 13.64 | 58,416,492 | -0.26(-1.90%) |
Sep 28, 2022 | 13.86 | 13.98 | 13.80 | 13.90 | 48,579,540 | +0.09(+0.64%) |
Sep 27, 2022 | 13.88 | 14.08 | 13.76 | 13.81 | 46,893,152 | +0.05(+0.38%) |
Sep 26, 2022 | 13.97 | 14.03 | 13.68 | 13.76 | 53,333,164 | -0.30(-2.12%) |
Sep 23, 2022 | 14.14 | 14.16 | 13.92 | 14.06 | 52,640,260 | -0.20(-1.42%) |
Sep 22, 2022 | 14.28 | 14.38 | 14.17 | 14.26 | 43,043,604 | -0.01(-0.06%) |
Sep 21, 2022 | 14.56 | 14.63 | 14.27 | 14.27 | 44,186,192 | -0.27(-1.87%) |
Sep 20, 2022 | 14.62 | 14.62 | 14.45 | 14.54 | 41,208,904 | -0.18(-1.19%) |
Sep 19, 2022 | 14.60 | 14.81 | 14.56 | 14.72 | 38,489,280 | +0.02(+0.12%) |
Sep 16, 2022 | 14.64 | 14.76 | 14.53 | 14.70 | 79,515,608 | -0.02(-0.12%) |
Sep 15, 2022 | 14.78 | 14.86 | 14.60 | 14.72 | 43,995,660 | -0.01(-0.06%) |
Sep 14, 2022 | 14.83 | 14.86 | 14.66 | 14.73 | 46,682,544 | -0.05(-0.36%) |
Sep 13, 2022 | 15.09 | 15.21 | 14.74 | 14.78 | 48,944,472 | -0.48(-3.16%) |
Sep 12, 2022 | 14.99 | 15.28 | 14.95 | 15.26 | 49,444,004 | +0.31(+2.05%) |
Sep 09, 2022 | 14.86 | 14.99 | 14.81 | 14.95 | 62,804,076 | +0.23(+1.55%) |
Sep 08, 2022 | 14.81 | 14.87 | 14.66 | 14.73 | 56,619,660 | -0.09(-0.59%) |
Sep 07, 2022 | 14.72 | 15.05 | 14.65 | 14.81 | 63,272,464 | +0.07(+0.48%) |
Sep 06, 2022 | 15.10 | 15.13 | 14.74 | 14.74 | 65,166,596 | -0.35(-2.33%) |
Sep 02, 2022 | 15.43 | 15.47 | 15.07 | 15.10 | 41,553,304 | -0.27(-1.77%) |
Sep 01, 2022 | 15.36 | 15.52 | 15.29 | 15.37 | 34,860,368 | -0.04(-0.23%) |
Aug 31, 2022 | 15.65 | 15.68 | 15.37 | 15.40 | 53,137,432 | -0.25(-1.57%) |
Aug 30, 2022 | 15.64 | 15.72 | 15.59 | 15.65 | 36,984,524 | +0.04(+0.22%) |
Aug 29, 2022 | 15.64 | 15.74 | 15.55 | 15.61 | 29,036,286 | -0.10(-0.61%) |
Aug 26, 2022 | 15.82 | 15.89 | 15.67 | 15.71 | 34,835,668 | -0.18(-1.11%) |
Aug 25, 2022 | 15.85 | 15.89 | 15.75 | 15.89 | 28,675,486 | +0.07(+0.44%) |
Aug 24, 2022 | 15.87 | 15.87 | 15.69 | 15.82 | 34,896,580 | -0.04(-0.28%) |
Aug 23, 2022 | 15.90 | 15.97 | 15.82 | 15.86 | 31,062,840 | -0.06(-0.39%) |
Aug 22, 2022 | 16.08 | 16.10 | 15.87 | 15.92 | 36,500,680 | -0.26(-1.63%) |
Aug 19, 2022 | 16.14 | 16.25 | 16.09 | 16.18 | 30,930,628 | +0.00(+0.00%) |
Aug 18, 2022 | 16.03 | 16.27 | 15.96 | 16.18 | 38,504,260 | +0.01(+0.05%) |
Aug 17, 2022 | 16.18 | 16.34 | 16.09 | 16.18 | 27,068,922 | -0.13(-0.81%) |
Aug 16, 2022 | 16.13 | 16.42 | 16.13 | 16.31 | 38,987,956 | +0.16(+0.98%) |
Aug 15, 2022 | 15.97 | 16.21 | 15.97 | 16.15 | 32,845,790 | +0.11(+0.66%) |
Aug 12, 2022 | 15.89 | 16.04 | 15.89 | 16.04 | 29,405,678 | +0.20(+1.28%) |
Aug 11, 2022 | 15.86 | 15.96 | 15.82 | 15.84 | 46,444,068 | +0.03(+0.17%) |
Aug 10, 2022 | 16.00 | 16.03 | 15.80 | 15.82 | 57,176,840 | -0.08(-0.50%) |
Aug 09, 2022 | 15.84 | 16.00 | 15.84 | 15.89 | 37,868,764 | +0.09(+0.56%) |
Aug 08, 2022 | 16.12 | 16.16 | 15.81 | 15.81 | 50,178,048 | -0.31(-1.91%) |
Aug 05, 2022 | 16.04 | 16.12 | 15.89 | 16.11 | 37,270,048 | +0.07(+0.44%) |
Aug 04, 2022 | 16.08 | 16.14 | 16.00 | 16.04 | 32,202,268 | -0.09(-0.54%) |
Aug 03, 2022 | 16.18 | 16.25 | 16.08 | 16.13 | 40,448,928 | +0.01(+0.05%) |
Aug 02, 2022 | 16.44 | 16.46 | 16.09 | 16.12 | 49,668,048 | -0.32(-1.98%) |