Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.45 | 13.52 | 13.45 | 13.49 | 3,214,359 | -0.03(-0.25%) |
Oct 28, 2022 | 13.34 | 13.53 | 13.34 | 13.52 | 2,870,383 | +0.18(+1.38%) |
Oct 27, 2022 | 13.41 | 13.45 | 13.34 | 13.34 | 4,562,156 | -0.10(-0.75%) |
Oct 26, 2022 | 13.40 | 13.51 | 13.39 | 13.44 | 4,635,251 | -0.07(-0.50%) |
Oct 25, 2022 | 13.40 | 13.51 | 13.40 | 13.50 | 4,223,799 | +0.12(+0.87%) |
Oct 24, 2022 | 13.37 | 13.40 | 13.27 | 13.39 | 8,651,894 | +0.04(+0.33%) |
Oct 21, 2022 | 13.12 | 13.34 | 13.03 | 13.34 | 8,366,335 | +0.21(+1.57%) |
Oct 20, 2022 | 13.17 | 13.40 | 13.08 | 13.13 | 4,724,314 | -0.07(-0.56%) |
Oct 19, 2022 | 13.16 | 13.34 | 13.08 | 13.21 | 3,320,408 | -0.05(-0.37%) |
Oct 18, 2022 | 13.41 | 13.48 | 13.11 | 13.26 | 5,893,440 | +0.12(+0.88%) |
Oct 17, 2022 | 12.97 | 13.17 | 12.96 | 13.14 | 4,007,538 | +0.41(+3.25%) |
Oct 14, 2022 | 13.18 | 13.21 | 12.69 | 12.73 | 5,184,188 | -0.37(-2.84%) |
Oct 13, 2022 | 12.43 | 13.14 | 12.41 | 13.10 | 7,695,704 | +0.30(+2.33%) |
Oct 12, 2022 | 12.82 | 12.90 | 12.76 | 12.80 | 4,718,196 | +0.00(+0.00%) |
Oct 11, 2022 | 12.88 | 13.01 | 12.72 | 12.80 | 7,173,912 | -0.14(-1.09%) |
Oct 10, 2022 | 13.06 | 13.08 | 12.84 | 12.94 | 5,763,878 | -0.12(-0.89%) |
Oct 07, 2022 | 13.29 | 13.29 | 13.00 | 13.06 | 6,356,925 | -0.38(-2.83%) |
Oct 06, 2022 | 13.48 | 13.56 | 13.42 | 13.44 | 4,579,270 | -0.05(-0.37%) |
Oct 05, 2022 | 13.37 | 13.54 | 13.28 | 13.49 | 4,566,331 | +0.02(+0.12%) |
Oct 04, 2022 | 13.37 | 13.50 | 13.37 | 13.47 | 4,510,773 | +0.28(+2.13%) |
Oct 03, 2022 | 13.01 | 13.26 | 12.96 | 13.19 | 5,189,550 | +0.24(+1.85%) |
Sep 30, 2022 | 13.08 | 13.23 | 12.93 | 12.95 | 7,081,785 | -0.13(-1.01%) |
Sep 29, 2022 | 13.23 | 13.24 | 12.98 | 13.08 | 7,541,142 | -0.26(-1.92%) |
Sep 28, 2022 | 13.15 | 13.37 | 13.10 | 13.34 | 5,024,014 | +0.17(+1.32%) |
Sep 27, 2022 | 13.26 | 13.33 | 13.07 | 13.17 | 6,162,634 | +0.02(+0.19%) |
Sep 26, 2022 | 13.18 | 13.31 | 13.12 | 13.14 | 7,621,675 | -0.02(-0.19%) |
Sep 23, 2022 | 13.23 | 13.25 | 13.04 | 13.17 | 9,911,998 | -0.14(-1.06%) |
Sep 22, 2022 | 13.34 | 13.39 | 13.27 | 13.31 | 7,640,318 | -0.07(-0.56%) |
Sep 21, 2022 | 13.49 | 13.61 | 13.37 | 13.38 | 5,962,177 | -0.09(-0.68%) |
Sep 20, 2022 | 13.47 | 13.53 | 13.42 | 13.47 | 4,433,548 | -0.06(-0.43%) |
Sep 19, 2022 | 13.42 | 13.54 | 13.42 | 13.53 | 4,694,340 | +0.05(+0.40%) |
Sep 16, 2022 | 13.48 | 13.51 | 13.36 | 13.48 | 7,417,358 | -0.16(-1.20%) |
Sep 15, 2022 | 13.76 | 13.86 | 13.54 | 13.64 | 6,147,517 | -0.21(-1.54%) |
Sep 14, 2022 | 13.80 | 13.88 | 13.71 | 13.85 | 6,506,986 | +0.12(+0.89%) |
Sep 13, 2022 | 14.09 | 14.17 | 13.70 | 13.73 | 8,208,938 | -0.76(-5.25%) |
Sep 12, 2022 | 14.39 | 14.52 | 14.39 | 14.49 | 3,405,304 | +0.16(+1.09%) |
Sep 09, 2022 | 14.17 | 14.37 | 14.15 | 14.34 | 3,392,828 | +0.29(+2.10%) |
Sep 08, 2022 | 13.88 | 14.10 | 13.82 | 14.04 | 4,893,894 | +0.07(+0.53%) |
Sep 07, 2022 | 13.71 | 14.02 | 13.70 | 13.97 | 5,716,848 | +0.28(+2.03%) |
Sep 06, 2022 | 13.81 | 13.86 | 13.60 | 13.69 | 6,844,202 | -0.10(-0.71%) |
Sep 02, 2022 | 14.09 | 14.17 | 13.72 | 13.79 | 5,992,008 | -0.18(-1.29%) |
Sep 01, 2022 | 13.87 | 13.99 | 13.69 | 13.97 | 8,062,628 | +0.00(+0.00%) |
Aug 31, 2022 | 14.15 | 14.21 | 13.97 | 13.97 | 5,974,428 | -0.08(-0.58%) |
Aug 30, 2022 | 14.26 | 14.27 | 13.94 | 14.05 | 7,318,789 | -0.11(-0.81%) |
Aug 29, 2022 | 14.17 | 14.27 | 14.13 | 14.17 | 5,532,047 | -0.12(-0.86%) |
Aug 26, 2022 | 14.70 | 14.71 | 14.28 | 14.29 | 7,817,563 | -0.39(-2.68%) |
Aug 25, 2022 | 14.58 | 14.68 | 14.55 | 14.68 | 4,652,659 | +0.16(+1.13%) |
Aug 24, 2022 | 14.49 | 14.57 | 14.46 | 14.52 | 3,547,748 | +0.04(+0.28%) |
Aug 23, 2022 | 14.48 | 14.56 | 14.46 | 14.48 | 7,253,639 | +0.00(+0.00%) |
Aug 22, 2022 | 14.61 | 14.64 | 14.45 | 14.48 | 7,796,295 | -0.24(-1.61%) |
Aug 19, 2022 | 14.87 | 14.87 | 14.66 | 14.71 | 9,707,259 | -0.27(-1.79%) |
Aug 18, 2022 | 15.01 | 15.02 | 14.97 | 14.98 | 6,473,094 | -0.02(-0.11%) |
Aug 17, 2022 | 15.00 | 15.01 | 15.00 | 15.00 | 4,597,166 | -0.01(-0.05%) |
Aug 16, 2022 | 15.00 | 15.01 | 15.00 | 15.00 | 5,501,569 | +0.00(+0.00%) |
Aug 15, 2022 | 15.00 | 15.00 | 14.98 | 15.00 | 4,077,185 | +0.00(+0.00%) |
Aug 12, 2022 | 15.00 | 15.00 | 14.99 | 15.00 | 4,544,972 | +0.01(+0.05%) |
Aug 11, 2022 | 15.00 | 15.01 | 14.99 | 15.00 | 4,047,681 | +0.01(+0.05%) |
Aug 10, 2022 | 15.00 | 15.00 | 14.98 | 14.99 | 4,401,344 | +0.02(+0.11%) |
Aug 09, 2022 | 14.97 | 14.98 | 14.96 | 14.97 | 3,143,637 | +0.00(+0.00%) |
Aug 08, 2022 | 14.99 | 15.00 | 14.96 | 14.97 | 4,533,981 | +0.00(+0.00%) |
Aug 05, 2022 | 14.96 | 14.97 | 14.95 | 14.97 | 3,533,824 | +0.02(+0.11%) |
Aug 04, 2022 | 14.96 | 14.98 | 14.95 | 14.96 | 3,671,459 | +0.01(+0.05%) |
Aug 03, 2022 | 14.93 | 14.96 | 14.92 | 14.95 | 4,118,772 | +0.04(+0.27%) |
Aug 02, 2022 | 14.89 | 14.94 | 14.88 | 14.91 | 4,039,666 | -0.01(-0.05%) |