Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.26 | 22.95 | 20.52 | 20.57 | 1,885,601 | -1.28(-5.86%) |
Oct 28, 2022 | 20.15 | 21.93 | 20.15 | 21.85 | 1,439,638 | +1.46(+7.16%) |
Oct 27, 2022 | 20.70 | 20.95 | 19.43 | 20.39 | 2,650,522 | -1.28(-5.91%) |
Oct 26, 2022 | 21.19 | 23.23 | 21.17 | 21.67 | 1,506,689 | +0.00(+0.00%) |
Oct 25, 2022 | 22.00 | 23.17 | 21.42 | 21.67 | 2,649,134 | -0.33(-1.50%) |
Oct 24, 2022 | 20.83 | 22.00 | 20.37 | 22.00 | 2,874,635 | +1.18(+5.67%) |
Oct 21, 2022 | 18.77 | 20.92 | 18.51 | 20.82 | 2,812,334 | +2.09(+11.16%) |
Oct 20, 2022 | 19.18 | 20.40 | 18.58 | 18.73 | 2,465,874 | -0.48(-2.50%) |
Oct 19, 2022 | 18.48 | 19.49 | 18.38 | 19.21 | 2,831,155 | +0.71(+3.84%) |
Oct 18, 2022 | 17.54 | 18.79 | 17.54 | 18.50 | 4,234,464 | +1.70(+10.12%) |
Oct 17, 2022 | 15.34 | 16.85 | 15.23 | 16.80 | 1,874,919 | +2.03(+13.74%) |
Oct 14, 2022 | 16.49 | 16.65 | 14.71 | 14.77 | 1,873,877 | -1.63(-9.94%) |
Oct 13, 2022 | 14.19 | 16.56 | 13.88 | 16.40 | 3,322,082 | +1.67(+11.34%) |
Oct 12, 2022 | 15.62 | 15.97 | 14.16 | 14.73 | 2,040,483 | -1.01(-6.42%) |
Oct 11, 2022 | 16.25 | 16.87 | 15.40 | 15.74 | 2,083,503 | -0.85(-5.12%) |
Oct 10, 2022 | 17.05 | 17.61 | 15.26 | 16.59 | 3,702,363 | -0.60(-3.49%) |
Oct 07, 2022 | 14.81 | 17.30 | 14.74 | 17.19 | 8,778,502 | +3.32(+23.94%) |
Oct 06, 2022 | 14.14 | 14.89 | 13.87 | 13.87 | 1,100,262 | -0.45(-3.14%) |
Oct 05, 2022 | 14.46 | 14.80 | 13.70 | 14.32 | 670,520 | -0.48(-3.24%) |
Oct 04, 2022 | 15.23 | 15.83 | 14.50 | 14.80 | 1,094,689 | +0.10(+0.68%) |
Oct 03, 2022 | 14.32 | 14.90 | 14.01 | 14.70 | 805,683 | +0.60(+4.26%) |
Sep 30, 2022 | 13.87 | 14.73 | 13.61 | 14.10 | 624,544 | -0.10(-0.70%) |
Sep 29, 2022 | 13.96 | 14.20 | 13.38 | 14.20 | 514,455 | +0.03(+0.21%) |
Sep 28, 2022 | 13.58 | 14.33 | 13.41 | 14.17 | 606,681 | +0.52(+3.81%) |
Sep 27, 2022 | 13.53 | 13.90 | 13.13 | 13.65 | 811,623 | +0.54(+4.12%) |
Sep 26, 2022 | 13.57 | 14.70 | 13.08 | 13.11 | 1,102,932 | -0.72(-5.21%) |
Sep 23, 2022 | 14.95 | 15.09 | 13.40 | 13.83 | 1,401,324 | -1.58(-10.25%) |
Sep 22, 2022 | 15.66 | 15.77 | 14.82 | 15.41 | 1,162,585 | +0.05(+0.33%) |
Sep 21, 2022 | 15.22 | 16.57 | 14.84 | 15.36 | 1,223,584 | +0.07(+0.46%) |
Sep 20, 2022 | 14.70 | 15.83 | 14.66 | 15.29 | 850,093 | +0.42(+2.82%) |
Sep 19, 2022 | 15.32 | 15.51 | 14.59 | 14.87 | 759,465 | -0.68(-4.37%) |
Sep 16, 2022 | 16.37 | 16.47 | 15.42 | 15.55 | 1,006,378 | -1.36(-8.04%) |
Sep 15, 2022 | 16.29 | 17.70 | 16.14 | 16.91 | 1,610,921 | +0.37(+2.24%) |
Sep 14, 2022 | 16.06 | 16.72 | 15.41 | 16.54 | 1,248,425 | +0.55(+3.44%) |
Sep 13, 2022 | 14.10 | 16.87 | 14.00 | 15.99 | 3,910,936 | +1.90(+13.48%) |
Sep 12, 2022 | 14.69 | 14.72 | 13.52 | 14.09 | 888,319 | -0.42(-2.89%) |
Sep 09, 2022 | 14.58 | 15.10 | 14.45 | 14.51 | 783,992 | +0.29(+2.04%) |
Sep 08, 2022 | 13.70 | 14.28 | 13.42 | 14.22 | 1,004,806 | +0.22(+1.57%) |
Sep 07, 2022 | 13.00 | 14.18 | 13.00 | 14.00 | 1,130,512 | +0.87(+6.63%) |
Sep 06, 2022 | 13.55 | 13.61 | 13.03 | 13.13 | 529,412 | -0.35(-2.60%) |
Sep 02, 2022 | 13.86 | 14.05 | 13.29 | 13.48 | 974,275 | -0.04(-0.30%) |
Sep 01, 2022 | 14.00 | 14.38 | 13.08 | 13.52 | 1,255,876 | -1.02(-7.02%) |
Aug 31, 2022 | 14.79 | 14.79 | 14.10 | 14.54 | 898,008 | -0.04(-0.27%) |
Aug 30, 2022 | 15.85 | 15.87 | 14.10 | 14.58 | 1,773,568 | -1.03(-6.60%) |
Aug 29, 2022 | 16.11 | 16.73 | 15.51 | 15.61 | 1,698,933 | -1.17(-6.97%) |
Aug 26, 2022 | 18.08 | 18.45 | 16.71 | 16.78 | 1,523,109 | -1.34(-7.40%) |
Aug 25, 2022 | 16.76 | 18.40 | 16.32 | 18.12 | 1,834,361 | +1.47(+8.83%) |
Aug 24, 2022 | 18.24 | 19.43 | 16.52 | 16.65 | 2,671,677 | -1.57(-8.62%) |
Aug 23, 2022 | 17.86 | 18.63 | 17.23 | 18.22 | 1,935,987 | +0.67(+3.82%) |
Aug 22, 2022 | 16.30 | 18.03 | 16.05 | 17.55 | 1,592,858 | +0.63(+3.72%) |
Aug 19, 2022 | 16.85 | 17.26 | 16.47 | 16.92 | 972,484 | -0.47(-2.70%) |
Aug 18, 2022 | 16.90 | 18.37 | 16.90 | 17.39 | 1,551,373 | +0.52(+3.08%) |
Aug 17, 2022 | 17.26 | 17.36 | 16.30 | 16.87 | 856,821 | -0.38(-2.20%) |
Aug 16, 2022 | 18.51 | 18.77 | 16.61 | 17.25 | 1,307,883 | -1.25(-6.76%) |
Aug 15, 2022 | 17.68 | 18.77 | 17.44 | 18.50 | 1,139,540 | +0.74(+4.17%) |
Aug 12, 2022 | 16.91 | 18.25 | 16.51 | 17.76 | 1,080,539 | +1.33(+8.09%) |
Aug 11, 2022 | 17.70 | 18.12 | 15.90 | 16.43 | 1,804,504 | -1.59(-8.82%) |
Aug 10, 2022 | 17.00 | 18.29 | 16.47 | 18.02 | 1,654,645 | +1.41(+8.49%) |
Aug 09, 2022 | 16.12 | 16.78 | 15.07 | 16.61 | 2,481,831 | +1.67(+11.18%) |
Aug 08, 2022 | 15.38 | 15.88 | 14.67 | 14.94 | 1,172,338 | +0.01(+0.07%) |
Aug 05, 2022 | 14.31 | 15.48 | 14.28 | 14.93 | 1,283,341 | +0.05(+0.34%) |
Aug 04, 2022 | 14.17 | 14.89 | 13.60 | 14.88 | 1,282,426 | +0.71(+5.01%) |
Aug 03, 2022 | 13.85 | 14.69 | 13.37 | 14.17 | 2,007,107 | +0.58(+4.27%) |
Aug 02, 2022 | 12.19 | 13.75 | 12.01 | 13.59 | 1,697,533 | +1.22(+9.86%) |