Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.53 | 14.64 | 14.46 | 14.56 | 2,992,547 | -0.09(-0.60%) |
Oct 28, 2022 | 14.41 | 14.68 | 14.40 | 14.64 | 3,481,422 | +0.20(+1.40%) |
Oct 27, 2022 | 14.43 | 14.72 | 14.39 | 14.44 | 4,520,047 | +0.08(+0.55%) |
Oct 26, 2022 | 14.36 | 14.55 | 14.31 | 14.36 | 4,924,409 | -0.04(-0.30%) |
Oct 25, 2022 | 14.13 | 14.41 | 14.09 | 14.41 | 3,895,578 | +0.25(+1.74%) |
Oct 24, 2022 | 14.20 | 14.25 | 14.06 | 14.16 | 3,635,844 | -0.07(-0.49%) |
Oct 21, 2022 | 13.84 | 14.23 | 13.78 | 14.23 | 4,243,643 | +0.39(+2.80%) |
Oct 20, 2022 | 14.09 | 14.25 | 13.78 | 13.84 | 3,783,185 | -0.18(-1.25%) |
Oct 19, 2022 | 14.04 | 14.17 | 13.86 | 14.02 | 3,947,726 | -0.12(-0.87%) |
Oct 18, 2022 | 14.38 | 14.38 | 14.02 | 14.14 | 4,711,953 | +0.04(+0.31%) |
Oct 17, 2022 | 14.11 | 14.24 | 14.06 | 14.10 | 4,618,302 | +0.34(+2.49%) |
Oct 14, 2022 | 14.09 | 14.14 | 13.75 | 13.76 | 5,136,218 | -0.23(-1.63%) |
Oct 13, 2022 | 13.32 | 14.07 | 13.12 | 13.99 | 8,145,460 | +0.47(+3.52%) |
Oct 12, 2022 | 13.54 | 13.62 | 13.44 | 13.51 | 5,710,550 | -0.04(-0.32%) |
Oct 11, 2022 | 13.79 | 13.85 | 13.47 | 13.55 | 7,651,718 | -0.33(-2.35%) |
Oct 10, 2022 | 14.08 | 14.17 | 13.86 | 13.88 | 2,354,839 | -0.12(-0.88%) |
Oct 07, 2022 | 14.20 | 14.21 | 13.90 | 14.00 | 4,327,026 | -0.26(-1.85%) |
Oct 06, 2022 | 14.30 | 14.43 | 14.17 | 14.27 | 5,821,256 | -0.21(-1.46%) |
Oct 05, 2022 | 14.57 | 14.61 | 14.42 | 14.48 | 4,399,933 | -0.37(-2.49%) |
Oct 04, 2022 | 14.51 | 14.86 | 14.42 | 14.85 | 5,999,956 | +0.66(+4.65%) |
Oct 03, 2022 | 14.04 | 14.33 | 13.86 | 14.19 | 5,364,669 | +0.40(+2.94%) |
Sep 30, 2022 | 13.87 | 14.10 | 13.78 | 13.78 | 5,240,442 | -0.05(-0.38%) |
Sep 29, 2022 | 13.91 | 13.93 | 13.63 | 13.84 | 6,156,290 | -0.28(-1.99%) |
Sep 28, 2022 | 13.70 | 14.16 | 13.62 | 14.12 | 3,519,812 | +0.36(+2.62%) |
Sep 27, 2022 | 13.93 | 13.99 | 13.64 | 13.76 | 4,070,781 | -0.06(-0.45%) |
Sep 26, 2022 | 13.82 | 14.01 | 13.70 | 13.82 | 4,099,961 | -0.10(-0.70%) |
Sep 23, 2022 | 14.21 | 14.21 | 13.82 | 13.91 | 4,631,782 | -0.50(-3.48%) |
Sep 22, 2022 | 14.75 | 14.79 | 14.39 | 14.42 | 4,048,497 | -0.31(-2.09%) |
Sep 21, 2022 | 15.02 | 15.04 | 14.72 | 14.72 | 3,540,335 | -0.19(-1.30%) |
Sep 20, 2022 | 15.17 | 15.19 | 14.77 | 14.92 | 3,621,244 | -0.42(-2.75%) |
Sep 19, 2022 | 14.88 | 15.35 | 14.81 | 15.34 | 3,771,031 | +0.25(+1.63%) |
Sep 16, 2022 | 15.00 | 15.09 | 14.89 | 15.09 | 2,404,185 | -0.11(-0.69%) |
Sep 15, 2022 | 15.23 | 15.48 | 15.15 | 15.20 | 2,954,200 | -0.08(-0.52%) |
Sep 14, 2022 | 15.44 | 15.48 | 15.17 | 15.28 | 2,196,996 | -0.09(-0.57%) |
Sep 13, 2022 | 15.57 | 15.67 | 15.34 | 15.37 | 2,723,389 | -0.49(-3.11%) |
Sep 12, 2022 | 15.80 | 15.99 | 15.80 | 15.86 | 2,695,369 | +0.22(+1.41%) |
Sep 09, 2022 | 15.44 | 15.71 | 15.44 | 15.64 | 4,177,822 | +0.36(+2.36%) |
Sep 08, 2022 | 15.02 | 15.30 | 14.97 | 15.28 | 2,141,009 | +0.18(+1.16%) |
Sep 07, 2022 | 14.84 | 15.11 | 14.74 | 15.10 | 2,321,380 | +0.18(+1.24%) |
Sep 06, 2022 | 15.17 | 15.23 | 14.81 | 14.92 | 3,126,229 | -0.19(-1.28%) |
Sep 02, 2022 | 15.16 | 15.43 | 15.06 | 15.11 | 2,925,747 | +0.16(+1.06%) |
Sep 01, 2022 | 15.13 | 15.13 | 14.79 | 14.95 | 3,112,851 | -0.26(-1.68%) |
Aug 31, 2022 | 15.29 | 15.38 | 15.18 | 15.21 | 2,615,081 | -0.13(-0.86%) |
Aug 30, 2022 | 15.60 | 15.66 | 15.31 | 15.34 | 2,072,844 | -0.30(-1.91%) |
Aug 29, 2022 | 15.57 | 15.69 | 15.53 | 15.64 | 2,521,123 | -0.04(-0.28%) |
Aug 26, 2022 | 16.12 | 16.15 | 15.68 | 15.68 | 3,155,037 | -0.34(-2.14%) |
Aug 25, 2022 | 15.74 | 16.08 | 15.74 | 16.03 | 3,132,865 | +0.29(+1.84%) |
Aug 24, 2022 | 15.69 | 15.82 | 15.63 | 15.74 | 2,224,663 | -0.06(-0.39%) |
Aug 23, 2022 | 15.68 | 15.86 | 15.59 | 15.80 | 2,760,442 | +0.19(+1.24%) |
Aug 22, 2022 | 15.89 | 15.97 | 15.57 | 15.60 | 4,002,630 | -0.45(-2.79%) |
Aug 19, 2022 | 16.14 | 16.16 | 16.00 | 16.05 | 7,604,162 | -0.21(-1.28%) |
Aug 18, 2022 | 16.29 | 16.32 | 16.16 | 16.26 | 2,336,198 | +0.00(+0.00%) |
Aug 17, 2022 | 16.25 | 16.35 | 16.13 | 16.26 | 5,558,696 | -0.19(-1.16%) |
Aug 16, 2022 | 16.26 | 16.56 | 16.25 | 16.45 | 2,727,438 | +0.12(+0.74%) |
Aug 15, 2022 | 16.25 | 16.35 | 16.14 | 16.33 | 2,418,072 | -0.19(-1.15%) |
Aug 12, 2022 | 16.24 | 16.53 | 16.24 | 16.52 | 2,642,759 | +0.36(+2.25%) |
Aug 11, 2022 | 16.43 | 16.47 | 16.15 | 16.16 | 3,550,680 | -0.22(-1.37%) |
Aug 10, 2022 | 16.06 | 16.48 | 15.92 | 16.38 | 3,892,513 | +0.54(+3.44%) |
Aug 09, 2022 | 15.91 | 15.95 | 15.78 | 15.84 | 1,773,717 | -0.04(-0.27%) |
Aug 08, 2022 | 15.88 | 16.02 | 15.78 | 15.88 | 2,442,971 | +0.12(+0.77%) |
Aug 05, 2022 | 15.61 | 15.82 | 15.57 | 15.76 | 2,375,349 | +0.03(+0.22%) |
Aug 04, 2022 | 15.78 | 15.94 | 15.72 | 15.72 | 2,850,703 | -0.05(-0.33%) |
Aug 03, 2022 | 15.76 | 15.84 | 15.65 | 15.78 | 2,441,465 | +0.17(+1.11%) |
Aug 02, 2022 | 15.64 | 15.77 | 15.50 | 15.60 | 3,071,736 | -0.13(-0.82%) |