Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.78 | 13.90 | 13.67 | 13.68 | 19,609,950 | -0.25(-1.83%) |
Oct 28, 2022 | 13.94 | 14.05 | 13.82 | 13.93 | 18,485,502 | -0.15(-1.10%) |
Oct 27, 2022 | 14.26 | 14.35 | 14.06 | 14.09 | 19,689,242 | -0.20(-1.40%) |
Oct 26, 2022 | 14.09 | 14.47 | 14.05 | 14.29 | 20,164,434 | +0.40(+2.88%) |
Oct 25, 2022 | 13.71 | 13.99 | 13.70 | 13.89 | 24,218,660 | +0.19(+1.40%) |
Oct 24, 2022 | 13.49 | 13.70 | 13.33 | 13.70 | 20,190,808 | +0.04(+0.27%) |
Oct 21, 2022 | 13.28 | 13.74 | 13.20 | 13.66 | 21,428,832 | +0.45(+3.45%) |
Oct 20, 2022 | 13.18 | 13.60 | 13.12 | 13.20 | 18,683,888 | +0.05(+0.42%) |
Oct 19, 2022 | 13.21 | 13.29 | 13.06 | 13.15 | 23,733,140 | -0.31(-2.30%) |
Oct 18, 2022 | 13.49 | 13.59 | 13.32 | 13.46 | 14,846,732 | +0.16(+1.23%) |
Oct 17, 2022 | 13.24 | 13.52 | 13.21 | 13.29 | 27,543,378 | +0.41(+3.18%) |
Oct 14, 2022 | 13.23 | 13.28 | 12.86 | 12.89 | 20,889,406 | -0.46(-3.48%) |
Oct 13, 2022 | 13.26 | 13.40 | 12.73 | 13.35 | 36,024,432 | -0.35(-2.59%) |
Oct 12, 2022 | 13.70 | 13.94 | 13.55 | 13.70 | 24,471,890 | +0.05(+0.33%) |
Oct 11, 2022 | 13.93 | 14.09 | 13.66 | 13.66 | 21,783,738 | -0.24(-1.70%) |
Oct 10, 2022 | 13.95 | 14.24 | 13.88 | 13.90 | 12,424,635 | -0.19(-1.36%) |
Oct 07, 2022 | 14.51 | 14.59 | 14.09 | 14.09 | 24,106,708 | -0.61(-4.15%) |
Oct 06, 2022 | 14.38 | 14.71 | 14.28 | 14.70 | 24,977,646 | +0.23(+1.57%) |
Oct 05, 2022 | 14.31 | 14.52 | 14.05 | 14.47 | 28,085,026 | -0.14(-0.93%) |
Oct 04, 2022 | 14.71 | 15.01 | 14.53 | 14.61 | 37,434,268 | +0.12(+0.82%) |
Oct 03, 2022 | 14.29 | 14.51 | 14.07 | 14.49 | 38,691,024 | +0.38(+2.71%) |
Sep 30, 2022 | 13.67 | 14.33 | 13.64 | 14.10 | 41,438,736 | +0.36(+2.65%) |
Sep 29, 2022 | 13.51 | 13.75 | 13.34 | 13.74 | 28,415,634 | +0.14(+1.00%) |
Sep 28, 2022 | 13.10 | 13.62 | 13.09 | 13.60 | 25,054,476 | +0.77(+6.03%) |
Sep 27, 2022 | 13.08 | 13.24 | 12.82 | 12.83 | 19,245,410 | -0.08(-0.63%) |
Sep 26, 2022 | 13.04 | 13.21 | 12.71 | 12.91 | 24,304,902 | -0.26(-2.00%) |
Sep 23, 2022 | 13.41 | 13.42 | 12.98 | 13.18 | 27,574,614 | -0.54(-3.91%) |
Sep 22, 2022 | 13.90 | 14.07 | 13.66 | 13.71 | 20,660,742 | -0.10(-0.72%) |
Sep 21, 2022 | 13.78 | 14.12 | 13.56 | 13.81 | 29,476,460 | +0.12(+0.86%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.51 | 13.70 | 27,700,288 | -0.41(-2.90%) |
Sep 19, 2022 | 13.75 | 14.11 | 13.68 | 14.10 | 15,219,572 | +0.18(+1.31%) |
Sep 16, 2022 | 13.58 | 14.13 | 13.49 | 13.92 | 26,615,022 | +0.15(+1.06%) |
Sep 15, 2022 | 14.07 | 14.13 | 13.64 | 13.78 | 26,522,008 | -0.42(-2.95%) |
Sep 14, 2022 | 14.21 | 14.40 | 14.13 | 14.20 | 17,444,678 | +0.05(+0.32%) |
Sep 13, 2022 | 14.08 | 14.40 | 14.03 | 14.15 | 16,756,088 | -0.37(-2.57%) |
Sep 12, 2022 | 14.76 | 14.76 | 14.44 | 14.52 | 19,142,684 | +0.04(+0.25%) |
Sep 09, 2022 | 14.40 | 14.53 | 14.30 | 14.49 | 22,820,728 | +0.28(+1.99%) |
Sep 08, 2022 | 13.90 | 14.21 | 13.83 | 14.20 | 17,907,584 | +0.23(+1.63%) |
Sep 07, 2022 | 13.48 | 14.10 | 13.39 | 13.98 | 22,228,128 | +0.48(+3.57%) |
Sep 06, 2022 | 13.65 | 13.78 | 13.39 | 13.49 | 18,217,728 | -0.06(-0.47%) |
Sep 02, 2022 | 13.54 | 13.86 | 13.38 | 13.56 | 20,956,262 | +0.28(+2.12%) |
Sep 01, 2022 | 13.33 | 13.53 | 13.22 | 13.28 | 26,061,362 | -0.24(-1.75%) |
Aug 31, 2022 | 13.55 | 13.73 | 13.47 | 13.51 | 20,978,636 | -0.13(-0.93%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.51 | 13.64 | 32,348,476 | +0.09(+0.69%) |
Aug 29, 2022 | 13.61 | 13.79 | 13.49 | 13.55 | 31,664,252 | -0.11(-0.84%) |
Aug 26, 2022 | 14.49 | 14.54 | 13.57 | 13.66 | 33,618,624 | -0.79(-5.44%) |
Aug 25, 2022 | 14.55 | 14.56 | 14.25 | 14.45 | 15,359,265 | +0.02(+0.12%) |
Aug 24, 2022 | 14.27 | 14.45 | 14.10 | 14.43 | 20,848,272 | +0.12(+0.86%) |
Aug 23, 2022 | 14.36 | 14.74 | 14.28 | 14.31 | 24,174,384 | +0.04(+0.25%) |
Aug 22, 2022 | 14.02 | 14.39 | 14.02 | 14.27 | 22,710,440 | +0.09(+0.62%) |
Aug 19, 2022 | 14.41 | 14.42 | 14.14 | 14.18 | 25,235,938 | -0.30(-2.07%) |
Aug 18, 2022 | 14.57 | 14.64 | 14.42 | 14.48 | 16,082,327 | -0.04(-0.24%) |
Aug 17, 2022 | 14.77 | 14.81 | 14.50 | 14.52 | 33,611,884 | -0.35(-2.37%) |
Aug 16, 2022 | 14.67 | 14.90 | 14.60 | 14.87 | 20,690,560 | +0.16(+1.08%) |
Aug 15, 2022 | 14.39 | 14.72 | 14.32 | 14.71 | 18,207,068 | -0.06(-0.42%) |
Aug 12, 2022 | 14.53 | 14.86 | 14.51 | 14.77 | 20,893,852 | +0.30(+2.07%) |
Aug 11, 2022 | 14.62 | 14.78 | 14.45 | 14.47 | 18,408,138 | -0.11(-0.79%) |
Aug 10, 2022 | 14.67 | 14.81 | 14.42 | 14.59 | 24,917,696 | +0.08(+0.55%) |
Aug 09, 2022 | 14.48 | 14.52 | 14.11 | 14.51 | 26,575,916 | +0.21(+1.48%) |
Aug 08, 2022 | 14.17 | 14.53 | 14.08 | 14.30 | 27,999,392 | +0.53(+3.85%) |
Aug 05, 2022 | 13.62 | 13.78 | 13.42 | 13.77 | 27,848,214 | -0.16(-1.14%) |
Aug 04, 2022 | 13.64 | 14.14 | 13.62 | 13.93 | 30,880,404 | +0.51(+3.82%) |
Aug 03, 2022 | 13.79 | 13.83 | 13.32 | 13.42 | 29,513,730 | -0.28(-2.06%) |
Aug 02, 2022 | 14.05 | 14.36 | 13.68 | 13.70 | 29,273,542 | -0.18(-1.27%) |