Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.03 | 14.32 | 13.88 | 14.18 | 26,467,928 | +0.18(+1.29%) |
Oct 28, 2022 | 14.00 | 14.10 | 13.79 | 14.00 | 26,410,652 | +0.03(+0.21%) |
Oct 27, 2022 | 14.18 | 14.48 | 13.96 | 13.97 | 25,546,894 | -0.03(-0.21%) |
Oct 26, 2022 | 14.14 | 14.44 | 13.99 | 14.00 | 28,291,128 | -0.29(-2.03%) |
Oct 25, 2022 | 14.05 | 14.37 | 13.93 | 14.29 | 27,613,940 | +0.19(+1.35%) |
Oct 24, 2022 | 13.75 | 14.12 | 13.59 | 14.10 | 32,805,892 | +0.39(+2.84%) |
Oct 21, 2022 | 13.36 | 13.87 | 13.21 | 13.71 | 36,760,044 | +0.25(+1.86%) |
Oct 20, 2022 | 13.95 | 14.27 | 13.43 | 13.46 | 58,188,192 | -0.53(-3.79%) |
Oct 19, 2022 | 13.98 | 14.28 | 13.72 | 13.99 | 55,312,352 | +0.29(+2.12%) |
Oct 18, 2022 | 13.57 | 13.88 | 13.46 | 13.70 | 38,686,440 | +0.50(+3.79%) |
Oct 17, 2022 | 13.53 | 13.59 | 12.92 | 13.20 | 39,904,024 | +0.09(+0.69%) |
Oct 14, 2022 | 13.35 | 13.58 | 12.96 | 13.11 | 34,831,696 | +0.06(+0.46%) |
Oct 13, 2022 | 12.49 | 13.20 | 12.18 | 13.05 | 53,192,988 | +0.35(+2.76%) |
Oct 12, 2022 | 12.21 | 12.83 | 11.97 | 12.70 | 40,339,384 | +0.44(+3.59%) |
Oct 11, 2022 | 12.74 | 12.86 | 11.79 | 12.26 | 64,417,932 | +0.21(+1.74%) |
Oct 10, 2022 | 12.20 | 12.32 | 11.86 | 12.05 | 29,579,298 | -0.13(-1.07%) |
Oct 07, 2022 | 12.50 | 12.54 | 11.95 | 12.18 | 37,297,684 | -0.55(-4.32%) |
Oct 06, 2022 | 12.77 | 13.00 | 12.40 | 12.73 | 31,558,824 | -0.14(-1.09%) |
Oct 05, 2022 | 12.63 | 12.96 | 12.43 | 12.87 | 28,151,872 | -0.08(-0.62%) |
Oct 04, 2022 | 12.31 | 13.05 | 12.30 | 12.95 | 47,601,712 | +1.03(+8.64%) |
Oct 03, 2022 | 12.02 | 12.23 | 11.65 | 11.92 | 41,226,544 | -0.12(-1.00%) |
Sep 30, 2022 | 12.13 | 12.40 | 12.01 | 12.04 | 30,111,454 | -0.21(-1.71%) |
Sep 29, 2022 | 12.53 | 12.55 | 12.09 | 12.25 | 34,365,640 | -0.50(-3.92%) |
Sep 28, 2022 | 12.24 | 12.80 | 12.08 | 12.75 | 34,017,888 | +0.48(+3.91%) |
Sep 27, 2022 | 12.19 | 12.51 | 11.91 | 12.27 | 43,994,544 | +0.41(+3.46%) |
Sep 26, 2022 | 12.18 | 12.43 | 11.85 | 11.86 | 38,123,708 | -0.35(-2.87%) |
Sep 23, 2022 | 12.48 | 12.57 | 11.86 | 12.21 | 53,874,912 | -0.50(-3.93%) |
Sep 22, 2022 | 13.30 | 13.33 | 12.52 | 12.71 | 44,025,628 | -0.52(-3.93%) |
Sep 21, 2022 | 13.85 | 13.85 | 13.23 | 13.23 | 40,927,280 | -0.74(-5.30%) |
Sep 20, 2022 | 14.20 | 14.33 | 13.69 | 13.97 | 31,063,424 | -0.24(-1.69%) |
Sep 19, 2022 | 13.60 | 14.30 | 13.60 | 14.21 | 25,377,634 | +0.46(+3.35%) |
Sep 16, 2022 | 13.94 | 14.02 | 13.62 | 13.75 | 27,319,004 | -0.52(-3.64%) |
Sep 15, 2022 | 13.90 | 14.55 | 13.90 | 14.27 | 28,319,236 | +0.24(+1.71%) |
Sep 14, 2022 | 13.62 | 14.04 | 13.27 | 14.03 | 30,541,624 | +0.35(+2.56%) |
Sep 13, 2022 | 13.93 | 14.11 | 13.63 | 13.68 | 31,415,048 | -0.79(-5.46%) |
Sep 12, 2022 | 14.35 | 14.67 | 14.32 | 14.47 | 27,632,384 | +0.28(+1.97%) |
Sep 09, 2022 | 14.10 | 14.25 | 14.01 | 14.19 | 23,972,712 | +0.23(+1.65%) |
Sep 08, 2022 | 13.66 | 14.12 | 13.57 | 13.96 | 26,422,608 | +0.07(+0.50%) |
Sep 07, 2022 | 13.27 | 13.93 | 13.21 | 13.89 | 32,838,070 | +0.67(+5.07%) |
Sep 06, 2022 | 13.19 | 13.26 | 12.74 | 13.22 | 27,954,584 | +0.23(+1.77%) |
Sep 02, 2022 | 13.15 | 13.35 | 12.87 | 12.99 | 26,923,768 | +0.06(+0.46%) |
Sep 01, 2022 | 12.87 | 12.95 | 12.50 | 12.93 | 29,860,334 | -0.06(-0.46%) |
Aug 31, 2022 | 13.49 | 13.53 | 12.96 | 12.99 | 27,861,220 | -0.34(-2.55%) |
Aug 30, 2022 | 13.61 | 13.68 | 13.20 | 13.33 | 25,057,842 | -0.18(-1.33%) |
Aug 29, 2022 | 13.51 | 13.71 | 13.45 | 13.51 | 21,361,608 | -0.23(-1.67%) |
Aug 26, 2022 | 14.41 | 14.54 | 13.71 | 13.74 | 23,177,572 | -0.68(-4.72%) |
Aug 25, 2022 | 14.17 | 14.46 | 14.09 | 14.42 | 22,151,568 | +0.43(+3.07%) |
Aug 24, 2022 | 13.84 | 14.05 | 13.77 | 13.99 | 17,806,688 | +0.17(+1.23%) |
Aug 23, 2022 | 13.78 | 13.93 | 13.59 | 13.82 | 25,477,024 | +0.10(+0.73%) |
Aug 22, 2022 | 13.78 | 13.92 | 13.61 | 13.72 | 25,088,304 | -0.45(-3.18%) |
Aug 19, 2022 | 14.50 | 14.57 | 13.96 | 14.17 | 31,593,368 | -0.67(-4.51%) |
Aug 18, 2022 | 14.98 | 15.02 | 14.72 | 14.84 | 19,257,872 | -0.12(-0.80%) |
Aug 17, 2022 | 15.23 | 15.29 | 14.78 | 14.96 | 28,345,012 | -0.54(-3.48%) |
Aug 16, 2022 | 15.30 | 15.71 | 15.11 | 15.50 | 23,646,794 | +0.17(+1.11%) |
Aug 15, 2022 | 15.27 | 15.55 | 15.25 | 15.33 | 18,468,916 | +0.08(+0.52%) |
Aug 12, 2022 | 15.16 | 15.29 | 15.03 | 15.25 | 21,151,038 | +0.26(+1.73%) |
Aug 11, 2022 | 15.40 | 15.46 | 14.90 | 14.99 | 32,338,824 | -0.08(-0.53%) |
Aug 10, 2022 | 15.11 | 15.39 | 14.95 | 15.07 | 32,368,880 | +0.45(+3.08%) |
Aug 09, 2022 | 14.87 | 14.88 | 14.38 | 14.62 | 23,695,864 | -0.40(-2.66%) |
Aug 08, 2022 | 14.87 | 15.28 | 14.82 | 15.02 | 23,667,284 | +0.28(+1.90%) |
Aug 05, 2022 | 14.62 | 14.98 | 14.61 | 14.74 | 19,503,858 | -0.12(-0.81%) |
Aug 04, 2022 | 14.53 | 14.97 | 14.51 | 14.86 | 27,059,770 | +0.23(+1.57%) |
Aug 03, 2022 | 14.20 | 14.70 | 14.15 | 14.63 | 28,344,104 | +0.57(+4.05%) |
Aug 02, 2022 | 14.05 | 14.40 | 13.90 | 14.06 | 27,390,456 | -0.22(-1.54%) |