Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.18 | 13.82 | 13.07 | 13.68 | 3,100,956 | +0.39(+2.93%) |
Oct 28, 2022 | 13.21 | 13.35 | 12.69 | 13.29 | 2,118,634 | -0.04(-0.30%) |
Oct 27, 2022 | 13.61 | 14.03 | 13.16 | 13.33 | 2,239,278 | -0.15(-1.11%) |
Oct 26, 2022 | 14.24 | 14.52 | 13.46 | 13.48 | 3,638,512 | -1.00(-6.91%) |
Oct 25, 2022 | 13.86 | 14.88 | 13.78 | 14.48 | 3,127,978 | +0.90(+6.63%) |
Oct 24, 2022 | 13.89 | 13.96 | 13.17 | 13.58 | 1,631,717 | -0.36(-2.58%) |
Oct 21, 2022 | 13.29 | 13.97 | 13.07 | 13.94 | 1,822,719 | +0.46(+3.41%) |
Oct 20, 2022 | 13.90 | 14.18 | 13.29 | 13.48 | 2,613,571 | -0.40(-2.88%) |
Oct 19, 2022 | 14.04 | 14.40 | 13.81 | 13.88 | 1,971,006 | -0.49(-3.41%) |
Oct 18, 2022 | 14.74 | 14.87 | 14.16 | 14.37 | 1,309,829 | +0.09(+0.63%) |
Oct 17, 2022 | 13.80 | 14.61 | 13.80 | 14.28 | 1,898,961 | +0.85(+6.33%) |
Oct 14, 2022 | 14.40 | 14.61 | 13.40 | 13.43 | 2,664,481 | -0.78(-5.49%) |
Oct 13, 2022 | 13.50 | 14.38 | 13.13 | 14.21 | 3,536,911 | +0.00(+0.00%) |
Oct 12, 2022 | 14.04 | 14.29 | 13.60 | 14.21 | 2,361,594 | +0.09(+0.64%) |
Oct 11, 2022 | 14.73 | 14.92 | 13.84 | 14.12 | 2,643,077 | -0.69(-4.66%) |
Oct 10, 2022 | 15.42 | 15.42 | 14.47 | 14.81 | 1,995,502 | -0.53(-3.46%) |
Oct 07, 2022 | 15.00 | 15.49 | 14.90 | 15.34 | 2,620,707 | -0.19(-1.22%) |
Oct 06, 2022 | 15.28 | 15.84 | 15.16 | 15.53 | 2,596,601 | +0.15(+0.98%) |
Oct 05, 2022 | 15.11 | 15.54 | 15.05 | 15.38 | 2,859,584 | -0.15(-0.97%) |
Oct 04, 2022 | 15.03 | 16.02 | 15.03 | 15.53 | 4,773,632 | +0.98(+6.74%) |
Oct 03, 2022 | 13.56 | 14.70 | 13.56 | 14.55 | 5,112,414 | +1.32(+9.98%) |
Sep 30, 2022 | 12.86 | 13.63 | 12.79 | 13.23 | 2,383,732 | +0.23(+1.77%) |
Sep 29, 2022 | 13.41 | 13.67 | 12.68 | 13.00 | 3,596,598 | -0.96(-6.88%) |
Sep 28, 2022 | 13.22 | 14.17 | 13.04 | 13.96 | 3,297,022 | +0.93(+7.14%) |
Sep 27, 2022 | 12.81 | 13.65 | 12.72 | 13.03 | 4,170,883 | +0.42(+3.33%) |
Sep 26, 2022 | 13.54 | 13.54 | 11.89 | 12.61 | 10,616,255 | -1.09(-7.96%) |
Sep 23, 2022 | 13.80 | 14.02 | 13.55 | 13.70 | 3,243,407 | -0.36(-2.56%) |
Sep 22, 2022 | 15.02 | 15.11 | 13.98 | 14.06 | 3,658,094 | -0.96(-6.39%) |
Sep 21, 2022 | 15.11 | 15.62 | 14.74 | 15.02 | 3,772,634 | +0.02(+0.13%) |
Sep 20, 2022 | 15.01 | 15.47 | 14.75 | 15.00 | 3,280,225 | -0.36(-2.34%) |
Sep 19, 2022 | 14.66 | 15.37 | 14.59 | 15.36 | 3,884,263 | +0.42(+2.81%) |
Sep 16, 2022 | 15.08 | 15.11 | 14.61 | 14.94 | 2,777,885 | -0.71(-4.54%) |
Sep 15, 2022 | 15.48 | 16.55 | 15.48 | 15.65 | 2,546,456 | -0.02(-0.13%) |
Sep 14, 2022 | 15.68 | 15.70 | 15.21 | 15.67 | 2,427,290 | +0.03(+0.19%) |
Sep 13, 2022 | 15.50 | 16.07 | 15.34 | 15.64 | 2,975,210 | -0.89(-5.38%) |
Sep 12, 2022 | 16.20 | 16.58 | 15.99 | 16.53 | 2,408,952 | +0.52(+3.25%) |
Sep 09, 2022 | 14.99 | 16.10 | 14.99 | 16.01 | 3,140,487 | +1.31(+8.91%) |
Sep 08, 2022 | 14.50 | 14.85 | 14.17 | 14.70 | 3,457,244 | -0.27(-1.80%) |
Sep 07, 2022 | 14.54 | 15.06 | 14.32 | 14.97 | 2,261,981 | +0.48(+3.31%) |
Sep 06, 2022 | 15.00 | 15.04 | 14.36 | 14.49 | 1,874,065 | -0.59(-3.91%) |
Sep 02, 2022 | 15.34 | 15.60 | 14.68 | 15.08 | 4,012,185 | +0.00(+0.00%) |
Sep 01, 2022 | 15.13 | 15.54 | 14.64 | 15.08 | 3,181,545 | -0.46(-2.96%) |
Aug 31, 2022 | 15.33 | 15.92 | 15.29 | 15.54 | 2,844,413 | +0.40(+2.64%) |
Aug 30, 2022 | 15.39 | 15.88 | 14.65 | 15.14 | 3,369,684 | -0.22(-1.43%) |
Aug 29, 2022 | 16.38 | 16.82 | 15.33 | 15.36 | 3,018,745 | -1.34(-8.02%) |
Aug 26, 2022 | 16.45 | 19.49 | 15.68 | 16.70 | 9,508,910 | +1.65(+10.96%) |
Aug 25, 2022 | 15.52 | 15.68 | 14.76 | 15.05 | 4,786,316 | -0.23(-1.51%) |
Aug 24, 2022 | 13.95 | 15.30 | 13.72 | 15.28 | 4,277,963 | +1.27(+9.06%) |
Aug 23, 2022 | 12.75 | 14.16 | 12.54 | 14.01 | 4,809,439 | +1.31(+10.31%) |
Aug 22, 2022 | 12.50 | 12.93 | 12.43 | 12.70 | 1,842,146 | -0.13(-1.01%) |
Aug 19, 2022 | 13.90 | 13.90 | 12.58 | 12.83 | 4,563,026 | -1.52(-10.59%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.02 | 14.35 | 1,771,651 | -0.29(-1.98%) |
Aug 17, 2022 | 14.59 | 14.89 | 14.35 | 14.64 | 2,194,694 | -0.26(-1.74%) |
Aug 16, 2022 | 15.09 | 15.38 | 14.30 | 14.90 | 2,813,558 | -0.37(-2.42%) |
Aug 15, 2022 | 14.74 | 15.36 | 14.70 | 15.27 | 2,397,460 | +0.31(+2.07%) |
Aug 12, 2022 | 15.00 | 15.11 | 14.50 | 14.96 | 2,189,456 | +0.38(+2.61%) |
Aug 11, 2022 | 16.54 | 16.59 | 14.47 | 14.58 | 4,541,360 | -1.77(-10.83%) |
Aug 10, 2022 | 16.03 | 16.91 | 15.98 | 16.35 | 6,900,443 | +1.11(+7.28%) |
Aug 09, 2022 | 14.89 | 15.33 | 14.77 | 15.24 | 3,137,418 | +0.00(+0.00%) |
Aug 08, 2022 | 14.79 | 15.73 | 14.72 | 15.24 | 5,208,852 | +0.60(+4.10%) |
Aug 05, 2022 | 14.43 | 14.93 | 13.82 | 14.64 | 4,924,617 | -0.39(-2.59%) |
Aug 04, 2022 | 12.45 | 15.06 | 12.40 | 15.03 | 10,683,549 | +2.80(+22.89%) |
Aug 03, 2022 | 11.05 | 12.34 | 11.01 | 12.23 | 7,102,188 | +1.35(+12.41%) |
Aug 02, 2022 | 10.62 | 10.96 | 10.51 | 10.88 | 2,299,390 | +0.14(+1.30%) |