Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.85 | 12.97 | 12.41 | 12.76 | 5,308,660 | +0.39(+3.13%) |
Oct 28, 2022 | 12.62 | 12.97 | 12.37 | 12.37 | 5,445,743 | +0.12(+1.00%) |
Oct 27, 2022 | 11.73 | 12.25 | 11.48 | 12.25 | 5,681,081 | +0.47(+4.02%) |
Oct 26, 2022 | 12.22 | 12.22 | 11.43 | 11.78 | 6,797,114 | -0.74(-5.90%) |
Oct 25, 2022 | 12.91 | 12.91 | 12.28 | 12.52 | 4,600,954 | -0.50(-3.85%) |
Oct 24, 2022 | 12.89 | 13.46 | 12.88 | 13.02 | 3,999,488 | +0.48(+3.85%) |
Oct 21, 2022 | 14.04 | 14.22 | 12.53 | 12.53 | 7,316,251 | -1.68(-11.84%) |
Oct 20, 2022 | 14.50 | 14.63 | 13.34 | 14.22 | 4,842,669 | -0.40(-2.72%) |
Oct 19, 2022 | 14.24 | 14.76 | 14.04 | 14.62 | 6,215,343 | +1.01(+7.44%) |
Oct 18, 2022 | 13.37 | 13.97 | 13.26 | 13.60 | 3,699,411 | -0.13(-0.96%) |
Oct 17, 2022 | 13.74 | 13.88 | 13.26 | 13.74 | 3,727,507 | -1.03(-6.98%) |
Oct 14, 2022 | 13.55 | 14.80 | 13.55 | 14.77 | 8,035,993 | +1.44(+10.79%) |
Oct 13, 2022 | 14.29 | 14.73 | 13.19 | 13.33 | 11,492,815 | +0.32(+2.47%) |
Oct 12, 2022 | 13.41 | 13.73 | 12.83 | 13.01 | 6,376,908 | -0.45(-3.37%) |
Oct 11, 2022 | 13.14 | 13.48 | 12.43 | 13.46 | 7,500,272 | +0.31(+2.37%) |
Oct 10, 2022 | 13.14 | 13.36 | 12.64 | 13.15 | 6,279,425 | +0.47(+3.73%) |
Oct 07, 2022 | 11.97 | 12.82 | 11.74 | 12.68 | 9,854,933 | +1.16(+10.11%) |
Oct 06, 2022 | 11.87 | 12.15 | 11.49 | 11.51 | 8,452,293 | -0.20(-1.70%) |
Oct 05, 2022 | 11.92 | 12.44 | 11.71 | 11.71 | 10,797,220 | +0.41(+3.60%) |
Oct 04, 2022 | 11.57 | 11.83 | 11.01 | 11.30 | 6,576,784 | -0.78(-6.42%) |
Oct 03, 2022 | 12.96 | 13.12 | 12.06 | 12.08 | 9,178,124 | -1.41(-10.45%) |
Sep 30, 2022 | 14.34 | 14.56 | 13.01 | 13.49 | 6,907,848 | -0.85(-5.94%) |
Sep 29, 2022 | 14.95 | 15.37 | 14.27 | 14.34 | 5,288,010 | -0.23(-1.56%) |
Sep 28, 2022 | 16.54 | 16.56 | 14.56 | 14.57 | 6,091,906 | -2.74(-15.85%) |
Sep 27, 2022 | 16.78 | 17.38 | 16.21 | 17.31 | 6,639,057 | -0.14(-0.81%) |
Sep 26, 2022 | 16.50 | 17.87 | 16.13 | 17.45 | 11,346,848 | +1.14(+6.96%) |
Sep 23, 2022 | 15.44 | 16.65 | 15.37 | 16.32 | 8,861,443 | +1.81(+12.45%) |
Sep 22, 2022 | 14.09 | 14.63 | 13.62 | 14.51 | 6,537,457 | +0.32(+2.27%) |
Sep 21, 2022 | 14.08 | 14.71 | 13.14 | 14.19 | 8,454,653 | -0.12(-0.86%) |
Sep 20, 2022 | 13.95 | 14.57 | 13.95 | 14.31 | 5,958,259 | +0.84(+6.25%) |
Sep 19, 2022 | 14.73 | 14.81 | 13.46 | 13.47 | 6,446,721 | -0.68(-4.81%) |
Sep 16, 2022 | 14.63 | 14.98 | 13.61 | 14.15 | 6,393,305 | +0.04(+0.27%) |
Sep 15, 2022 | 13.51 | 14.34 | 13.14 | 14.11 | 7,851,138 | +0.90(+6.80%) |
Sep 14, 2022 | 13.18 | 13.28 | 12.78 | 13.22 | 4,978,068 | -0.09(-0.71%) |
Sep 13, 2022 | 13.05 | 13.35 | 12.48 | 13.31 | 6,279,153 | +1.14(+9.41%) |
Sep 12, 2022 | 12.17 | 12.40 | 11.82 | 12.17 | 4,827,592 | -0.54(-4.24%) |
Sep 09, 2022 | 13.40 | 13.42 | 12.68 | 12.71 | 4,932,276 | -1.06(-7.70%) |
Sep 08, 2022 | 14.03 | 14.36 | 13.66 | 13.76 | 3,564,691 | +0.01(+0.07%) |
Sep 07, 2022 | 15.16 | 15.45 | 13.59 | 13.76 | 6,471,522 | -1.40(-9.24%) |
Sep 06, 2022 | 14.47 | 15.18 | 13.96 | 15.16 | 4,813,931 | +0.63(+4.36%) |
Sep 02, 2022 | 14.99 | 15.44 | 13.99 | 14.52 | 6,047,546 | -1.19(-7.59%) |
Sep 01, 2022 | 15.11 | 15.82 | 15.09 | 15.71 | 8,867,035 | +1.33(+9.28%) |
Aug 31, 2022 | 14.47 | 14.58 | 13.93 | 14.38 | 5,108,824 | +0.06(+0.40%) |
Aug 30, 2022 | 13.58 | 14.50 | 13.58 | 14.32 | 8,024,710 | +0.79(+5.87%) |
Aug 29, 2022 | 13.36 | 13.64 | 12.83 | 13.53 | 5,401,635 | +0.34(+2.58%) |
Aug 26, 2022 | 12.08 | 13.35 | 11.97 | 13.19 | 7,111,216 | +1.26(+10.55%) |
Aug 25, 2022 | 11.89 | 12.27 | 11.84 | 11.93 | 4,151,480 | -0.20(-1.64%) |
Aug 24, 2022 | 12.67 | 12.89 | 12.09 | 12.13 | 6,113,306 | -0.45(-3.61%) |
Aug 23, 2022 | 13.09 | 13.11 | 11.96 | 12.58 | 5,240,971 | -0.53(-4.04%) |
Aug 22, 2022 | 13.33 | 13.51 | 12.98 | 13.11 | 4,583,401 | +0.15(+1.17%) |
Aug 19, 2022 | 12.50 | 13.00 | 12.44 | 12.96 | 3,908,498 | +0.76(+6.20%) |
Aug 18, 2022 | 12.27 | 12.54 | 12.07 | 12.20 | 4,651,748 | -0.16(-1.30%) |
Aug 17, 2022 | 11.57 | 12.46 | 11.57 | 12.36 | 6,326,438 | +1.01(+8.92%) |
Aug 16, 2022 | 11.48 | 11.62 | 11.28 | 11.35 | 3,236,544 | +0.05(+0.42%) |
Aug 15, 2022 | 11.37 | 11.64 | 11.24 | 11.30 | 3,622,921 | +0.50(+4.64%) |
Aug 12, 2022 | 11.13 | 11.27 | 10.70 | 10.80 | 4,652,018 | -0.55(-4.83%) |
Aug 11, 2022 | 10.80 | 11.39 | 10.68 | 11.35 | 3,805,080 | +0.45(+4.17%) |
Aug 10, 2022 | 10.72 | 11.06 | 10.34 | 10.90 | 4,453,469 | -0.01(-0.09%) |
Aug 09, 2022 | 10.65 | 11.21 | 10.59 | 10.91 | 3,508,661 | +0.20(+1.86%) |
Aug 08, 2022 | 10.98 | 11.01 | 10.49 | 10.71 | 3,644,594 | -0.61(-5.43%) |
Aug 05, 2022 | 11.86 | 12.11 | 11.32 | 11.32 | 4,491,440 | +0.16(+1.44%) |
Aug 04, 2022 | 12.05 | 12.23 | 10.85 | 11.16 | 6,088,428 | -1.16(-9.44%) |
Aug 03, 2022 | 11.71 | 12.53 | 11.67 | 12.33 | 4,566,266 | +0.44(+3.74%) |
Aug 02, 2022 | 11.58 | 11.93 | 11.02 | 11.88 | 5,483,158 | +0.29(+2.53%) |