Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.39 | 13.54 | 13.37 | 13.46 | 15,274,346 | +0.15(+1.13%) |
Oct 28, 2022 | 13.75 | 13.76 | 13.27 | 13.31 | 18,231,272 | -0.41(-2.96%) |
Oct 27, 2022 | 13.54 | 13.74 | 13.46 | 13.71 | 16,711,560 | +0.25(+1.82%) |
Oct 26, 2022 | 13.45 | 13.49 | 13.19 | 13.47 | 17,607,512 | +0.29(+2.22%) |
Oct 25, 2022 | 13.40 | 13.41 | 13.16 | 13.18 | 19,557,698 | -0.27(-2.04%) |
Oct 24, 2022 | 13.57 | 13.77 | 13.40 | 13.45 | 21,256,224 | -0.14(-1.04%) |
Oct 21, 2022 | 13.99 | 14.04 | 13.57 | 13.59 | 24,495,176 | -0.33(-2.37%) |
Oct 20, 2022 | 13.89 | 13.99 | 13.62 | 13.92 | 16,490,892 | +0.08(+0.55%) |
Oct 19, 2022 | 13.88 | 13.97 | 13.69 | 13.85 | 20,338,478 | +0.08(+0.55%) |
Oct 18, 2022 | 13.54 | 13.94 | 13.50 | 13.77 | 25,021,846 | -0.12(-0.88%) |
Oct 17, 2022 | 14.04 | 14.05 | 13.86 | 13.89 | 22,548,216 | -0.50(-3.48%) |
Oct 14, 2022 | 13.84 | 14.41 | 13.80 | 14.39 | 29,570,690 | +0.43(+3.11%) |
Oct 13, 2022 | 14.71 | 14.75 | 13.88 | 13.96 | 43,009,300 | -0.33(-2.31%) |
Oct 12, 2022 | 14.24 | 14.33 | 14.15 | 14.29 | 19,176,850 | +0.02(+0.13%) |
Oct 11, 2022 | 14.19 | 14.38 | 14.03 | 14.27 | 25,660,508 | +0.17(+1.20%) |
Oct 10, 2022 | 13.95 | 14.23 | 13.92 | 14.10 | 29,264,912 | +0.15(+1.08%) |
Oct 07, 2022 | 13.69 | 14.02 | 13.66 | 13.95 | 23,983,634 | +0.51(+3.79%) |
Oct 06, 2022 | 13.37 | 13.45 | 13.22 | 13.44 | 15,907,537 | +0.11(+0.85%) |
Oct 05, 2022 | 13.51 | 13.63 | 13.24 | 13.33 | 22,912,728 | +0.01(+0.07%) |
Oct 04, 2022 | 13.46 | 13.47 | 13.28 | 13.32 | 33,424,872 | -0.42(-3.09%) |
Oct 03, 2022 | 13.99 | 14.06 | 13.66 | 13.74 | 24,384,196 | -0.34(-2.41%) |
Sep 30, 2022 | 13.89 | 14.08 | 13.68 | 14.08 | 18,346,756 | +0.26(+1.91%) |
Sep 29, 2022 | 13.63 | 13.99 | 13.62 | 13.82 | 21,484,038 | +0.37(+2.74%) |
Sep 28, 2022 | 13.71 | 13.79 | 13.37 | 13.45 | 25,243,160 | -0.26(-1.93%) |
Sep 27, 2022 | 13.55 | 13.84 | 13.42 | 13.71 | 28,087,806 | -0.02(-0.14%) |
Sep 26, 2022 | 13.70 | 13.76 | 13.47 | 13.73 | 25,316,522 | +0.08(+0.55%) |
Sep 23, 2022 | 13.57 | 13.83 | 13.55 | 13.66 | 29,282,090 | +0.22(+1.62%) |
Sep 22, 2022 | 13.35 | 13.50 | 13.30 | 13.44 | 31,408,860 | +0.17(+1.28%) |
Sep 21, 2022 | 13.00 | 13.28 | 12.80 | 13.27 | 33,223,648 | +0.23(+1.74%) |
Sep 20, 2022 | 13.05 | 13.15 | 12.93 | 13.04 | 23,383,196 | +0.10(+0.80%) |
Sep 19, 2022 | 13.17 | 13.17 | 12.92 | 12.94 | 21,565,098 | -0.09(-0.72%) |
Sep 16, 2022 | 13.11 | 13.20 | 13.02 | 13.03 | 38,109,120 | +0.08(+0.66%) |
Sep 15, 2022 | 12.83 | 13.03 | 12.71 | 12.95 | 20,866,804 | +0.22(+1.71%) |
Sep 14, 2022 | 12.80 | 12.87 | 12.70 | 12.73 | 26,053,866 | -0.10(-0.81%) |
Sep 13, 2022 | 12.53 | 12.87 | 12.47 | 12.84 | 43,099,752 | +0.66(+5.43%) |
Sep 12, 2022 | 12.25 | 12.27 | 12.16 | 12.18 | 27,894,538 | -0.14(-1.15%) |
Sep 09, 2022 | 12.48 | 12.49 | 12.29 | 12.32 | 29,489,764 | -0.27(-2.17%) |
Sep 08, 2022 | 12.75 | 12.81 | 12.53 | 12.59 | 28,695,216 | -0.07(-0.52%) |
Sep 07, 2022 | 12.89 | 12.90 | 12.61 | 12.66 | 28,245,492 | -0.25(-1.90%) |
Sep 06, 2022 | 12.81 | 13.01 | 12.76 | 12.90 | 36,360,256 | +0.09(+0.74%) |
Sep 02, 2022 | 12.52 | 12.89 | 12.45 | 12.81 | 45,293,012 | +0.18(+1.42%) |
Sep 01, 2022 | 12.75 | 12.91 | 12.62 | 12.63 | 41,457,720 | +0.00(+0.00%) |
Aug 31, 2022 | 12.43 | 12.65 | 12.40 | 12.63 | 31,561,350 | +0.07(+0.53%) |
Aug 30, 2022 | 12.36 | 12.67 | 12.33 | 12.56 | 39,210,712 | +0.14(+1.14%) |
Aug 29, 2022 | 12.42 | 12.47 | 12.31 | 12.42 | 44,503,160 | +0.12(+1.00%) |
Aug 26, 2022 | 11.84 | 12.31 | 11.78 | 12.30 | 43,821,228 | +0.48(+4.07%) |
Aug 25, 2022 | 11.96 | 12.00 | 11.82 | 11.82 | 26,406,880 | -0.21(-1.73%) |
Aug 24, 2022 | 12.08 | 12.10 | 11.95 | 12.03 | 26,396,792 | -0.04(-0.31%) |
Aug 23, 2022 | 12.07 | 12.09 | 11.95 | 12.06 | 33,131,660 | +0.01(+0.08%) |
Aug 22, 2022 | 11.91 | 12.08 | 11.89 | 12.05 | 34,617,596 | +0.32(+2.74%) |
Aug 19, 2022 | 11.63 | 11.77 | 11.60 | 11.73 | 27,578,228 | +0.22(+1.89%) |
Aug 18, 2022 | 11.55 | 11.60 | 11.47 | 11.52 | 22,679,952 | -0.02(-0.16%) |
Aug 17, 2022 | 11.52 | 11.61 | 11.44 | 11.53 | 28,769,484 | +0.13(+1.16%) |
Aug 16, 2022 | 11.42 | 11.52 | 11.33 | 11.40 | 26,932,046 | +0.03(+0.25%) |
Aug 15, 2022 | 11.51 | 11.51 | 11.35 | 11.37 | 30,466,654 | -0.09(-0.82%) |
Aug 12, 2022 | 11.63 | 11.67 | 11.46 | 11.47 | 25,346,044 | -0.24(-2.02%) |
Aug 11, 2022 | 11.53 | 11.72 | 11.47 | 11.70 | 37,486,448 | +0.07(+0.57%) |
Aug 10, 2022 | 11.68 | 11.77 | 11.62 | 11.64 | 30,627,934 | -0.32(-2.68%) |
Aug 09, 2022 | 11.89 | 12.03 | 11.89 | 11.96 | 32,768,046 | +0.13(+1.12%) |
Aug 08, 2022 | 11.74 | 11.88 | 11.61 | 11.83 | 28,979,442 | +0.05(+0.40%) |
Aug 05, 2022 | 11.87 | 11.91 | 11.71 | 11.78 | 29,700,482 | +0.09(+0.73%) |
Aug 04, 2022 | 11.75 | 11.82 | 11.68 | 11.69 | 27,692,380 | -0.06(-0.48%) |
Aug 03, 2022 | 12.01 | 12.01 | 11.70 | 11.75 | 32,418,416 | -0.32(-2.66%) |
Aug 02, 2022 | 12.13 | 12.16 | 11.90 | 12.07 | 31,934,048 | +0.05(+0.39%) |