Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.85 | 13.98 | 13.68 | 13.68 | 71,713,024 | -0.17(-1.22%) |
Sep 29, 2022 | 13.97 | 14.04 | 13.74 | 13.85 | 57,540,668 | -0.27(-1.90%) |
Sep 28, 2022 | 14.07 | 14.19 | 14.01 | 14.11 | 47,851,200 | +0.09(+0.64%) |
Sep 27, 2022 | 14.09 | 14.29 | 13.97 | 14.02 | 46,190,096 | +0.05(+0.38%) |
Sep 26, 2022 | 14.18 | 14.25 | 13.89 | 13.97 | 52,533,552 | -0.30(-2.12%) |
Sep 23, 2022 | 14.35 | 14.38 | 14.13 | 14.27 | 51,851,040 | -0.21(-1.42%) |
Sep 22, 2022 | 14.50 | 14.60 | 14.39 | 14.48 | 42,398,260 | -0.01(-0.06%) |
Sep 21, 2022 | 14.78 | 14.85 | 14.49 | 14.49 | 43,523,720 | -0.28(-1.87%) |
Sep 20, 2022 | 14.84 | 14.84 | 14.67 | 14.76 | 40,591,068 | -0.18(-1.19%) |
Sep 19, 2022 | 14.83 | 15.03 | 14.78 | 14.94 | 37,912,220 | +0.02(+0.12%) |
Sep 16, 2022 | 14.86 | 14.99 | 14.75 | 14.92 | 78,323,448 | -0.02(-0.12%) |
Sep 15, 2022 | 15.00 | 15.08 | 14.83 | 14.94 | 43,336,044 | -0.01(-0.06%) |
Sep 14, 2022 | 15.06 | 15.08 | 14.89 | 14.95 | 45,982,644 | -0.05(-0.36%) |
Sep 13, 2022 | 15.32 | 15.44 | 14.96 | 15.00 | 48,210,660 | -0.49(-3.16%) |
Sep 12, 2022 | 15.22 | 15.51 | 15.18 | 15.49 | 48,702,700 | +0.31(+2.06%) |
Sep 09, 2022 | 15.08 | 15.22 | 15.03 | 15.18 | 61,862,468 | +0.23(+1.55%) |
Sep 08, 2022 | 15.03 | 15.09 | 14.88 | 14.95 | 55,770,772 | -0.09(-0.59%) |
Sep 07, 2022 | 14.94 | 15.28 | 14.87 | 15.04 | 62,323,836 | +0.07(+0.48%) |
Sep 06, 2022 | 15.33 | 15.36 | 14.96 | 14.97 | 64,189,568 | -0.36(-2.33%) |
Sep 02, 2022 | 15.66 | 15.70 | 15.30 | 15.32 | 40,930,304 | -0.28(-1.77%) |
Sep 01, 2022 | 15.59 | 15.75 | 15.52 | 15.60 | 34,337,712 | -0.04(-0.23%) |
Aug 31, 2022 | 15.89 | 15.92 | 15.61 | 15.64 | 52,340,756 | -0.25(-1.57%) |
Aug 30, 2022 | 15.88 | 15.96 | 15.82 | 15.89 | 36,430,024 | +0.04(+0.23%) |
Aug 29, 2022 | 15.88 | 15.98 | 15.79 | 15.85 | 28,600,952 | -0.10(-0.62%) |
Aug 26, 2022 | 16.07 | 16.13 | 15.91 | 15.95 | 34,313,388 | -0.18(-1.11%) |
Aug 25, 2022 | 16.09 | 16.14 | 15.99 | 16.13 | 28,245,560 | +0.07(+0.44%) |
Aug 24, 2022 | 16.11 | 16.11 | 15.93 | 16.06 | 34,373,384 | -0.04(-0.28%) |
Aug 23, 2022 | 16.15 | 16.22 | 16.07 | 16.10 | 30,597,122 | -0.06(-0.39%) |
Aug 22, 2022 | 16.32 | 16.34 | 16.11 | 16.16 | 35,953,436 | -0.27(-1.63%) |
Aug 19, 2022 | 16.39 | 16.50 | 16.33 | 16.43 | 30,466,894 | +0.00(+0.00%) |
Aug 18, 2022 | 16.28 | 16.52 | 16.21 | 16.43 | 37,926,976 | +0.01(+0.05%) |
Aug 17, 2022 | 16.42 | 16.59 | 16.33 | 16.42 | 26,663,086 | -0.13(-0.81%) |
Aug 16, 2022 | 16.38 | 16.67 | 16.38 | 16.56 | 38,403,416 | +0.16(+0.98%) |
Aug 15, 2022 | 16.22 | 16.46 | 16.22 | 16.39 | 32,353,342 | +0.11(+0.66%) |
Aug 12, 2022 | 16.14 | 16.29 | 16.13 | 16.29 | 28,964,804 | +0.21(+1.28%) |
Aug 11, 2022 | 16.10 | 16.20 | 16.06 | 16.08 | 45,747,744 | +0.03(+0.17%) |
Aug 10, 2022 | 16.24 | 16.27 | 16.04 | 16.06 | 56,319,600 | -0.08(-0.50%) |
Aug 09, 2022 | 16.08 | 16.24 | 16.08 | 16.14 | 37,301,008 | +0.09(+0.56%) |
Aug 08, 2022 | 16.37 | 16.41 | 16.05 | 16.05 | 49,425,740 | -0.31(-1.91%) |
Aug 05, 2022 | 16.29 | 16.37 | 16.13 | 16.36 | 36,711,268 | +0.07(+0.44%) |
Aug 04, 2022 | 16.32 | 16.39 | 16.24 | 16.29 | 31,719,468 | -0.09(-0.54%) |
Aug 03, 2022 | 16.42 | 16.50 | 16.32 | 16.38 | 39,842,488 | +0.01(+0.05%) |
Aug 02, 2022 | 16.69 | 16.71 | 16.33 | 16.37 | 48,923,388 | -0.33(-1.98%) |
Aug 01, 2022 | 16.80 | 16.82 | 16.59 | 16.70 | 41,599,304 | -0.04(-0.27%) |
Jul 29, 2022 | 16.50 | 16.80 | 16.48 | 16.74 | 45,787,404 | +0.18(+1.08%) |
Jul 28, 2022 | 16.31 | 16.73 | 16.30 | 16.56 | 47,016,192 | +0.17(+1.03%) |
Jul 27, 2022 | 16.36 | 16.48 | 16.25 | 16.39 | 41,075,604 | +0.08(+0.49%) |
Jul 26, 2022 | 16.40 | 16.44 | 16.21 | 16.31 | 43,607,192 | -0.21(-1.24%) |
Jul 25, 2022 | 16.39 | 16.63 | 16.34 | 16.52 | 44,291,104 | +0.12(+0.71%) |
Jul 22, 2022 | 16.64 | 16.66 | 16.27 | 16.40 | 80,781,432 | -0.46(-2.75%) |
Jul 21, 2022 | 16.97 | 17.05 | 16.26 | 16.87 | 138,438,272 | -1.39(-7.62%) |
Jul 20, 2022 | 18.56 | 18.57 | 18.19 | 18.26 | 38,353,780 | -0.29(-1.54%) |
Jul 19, 2022 | 18.37 | 18.60 | 18.30 | 18.54 | 24,464,032 | +0.24(+1.32%) |
Jul 18, 2022 | 18.39 | 18.45 | 18.28 | 18.30 | 25,245,530 | -0.04(-0.19%) |
Jul 15, 2022 | 18.31 | 18.36 | 18.02 | 18.34 | 26,739,008 | +0.21(+1.18%) |
Jul 14, 2022 | 17.95 | 18.14 | 17.87 | 18.12 | 29,859,534 | -0.11(-0.59%) |
Jul 13, 2022 | 18.23 | 18.37 | 18.04 | 18.23 | 28,274,540 | -0.13(-0.73%) |
Jul 12, 2022 | 18.39 | 18.60 | 18.23 | 18.37 | 29,665,518 | -0.05(-0.29%) |
Jul 11, 2022 | 18.46 | 18.59 | 18.39 | 18.42 | 26,171,076 | -0.12(-0.67%) |
Jul 08, 2022 | 18.66 | 18.78 | 18.50 | 18.54 | 25,088,202 | -0.06(-0.35%) |
Jul 07, 2022 | 18.63 | 18.76 | 18.50 | 18.61 | 30,684,672 | +0.05(+0.28%) |
Jul 06, 2022 | 18.63 | 18.68 | 18.38 | 18.56 | 31,418,424 | -0.07(-0.38%) |
Jul 05, 2022 | 18.59 | 18.64 | 18.28 | 18.63 | 42,037,408 | -0.12(-0.66%) |