Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.71 | 13.00 | 12.52 | 12.65 | 4,294,311 | -0.21(-1.63%) |
Oct 28, 2022 | 12.14 | 12.89 | 12.09 | 12.86 | 5,781,317 | +0.44(+3.54%) |
Oct 27, 2022 | 12.17 | 12.54 | 12.09 | 12.42 | 4,762,918 | +0.37(+3.07%) |
Oct 26, 2022 | 12.02 | 12.74 | 11.93 | 12.05 | 4,222,974 | -0.35(-2.82%) |
Oct 25, 2022 | 11.83 | 12.44 | 11.83 | 12.40 | 6,317,919 | +0.71(+6.07%) |
Oct 24, 2022 | 11.68 | 11.87 | 11.22 | 11.69 | 4,942,222 | -0.06(-0.51%) |
Oct 21, 2022 | 11.45 | 11.77 | 11.09 | 11.75 | 5,051,392 | +0.16(+1.38%) |
Oct 20, 2022 | 11.68 | 12.32 | 11.55 | 11.59 | 7,172,985 | -0.15(-1.28%) |
Oct 19, 2022 | 12.10 | 12.13 | 11.56 | 11.74 | 4,617,841 | -0.52(-4.24%) |
Oct 18, 2022 | 12.51 | 12.85 | 12.12 | 12.26 | 5,038,080 | +0.13(+1.07%) |
Oct 17, 2022 | 11.50 | 12.35 | 11.50 | 12.13 | 5,962,622 | +1.01(+9.08%) |
Oct 14, 2022 | 11.95 | 12.01 | 11.10 | 11.12 | 7,352,123 | -0.64(-5.44%) |
Oct 13, 2022 | 11.55 | 12.09 | 11.14 | 11.76 | 6,347,628 | -0.22(-1.84%) |
Oct 12, 2022 | 11.88 | 12.21 | 11.61 | 11.98 | 5,465,319 | +0.20(+1.70%) |
Oct 11, 2022 | 12.20 | 12.29 | 11.62 | 11.78 | 8,291,525 | -0.43(-3.52%) |
Oct 10, 2022 | 12.93 | 13.05 | 12.07 | 12.21 | 6,026,614 | -0.75(-5.79%) |
Oct 07, 2022 | 13.28 | 13.39 | 12.80 | 12.96 | 5,809,420 | -0.71(-5.19%) |
Oct 06, 2022 | 13.60 | 14.03 | 13.52 | 13.67 | 4,633,122 | +0.06(+0.44%) |
Oct 05, 2022 | 13.40 | 13.74 | 13.09 | 13.61 | 4,883,342 | -0.14(-1.02%) |
Oct 04, 2022 | 13.24 | 13.96 | 13.22 | 13.75 | 10,630,150 | +1.00(+7.84%) |
Oct 03, 2022 | 12.75 | 12.97 | 12.33 | 12.75 | 7,653,164 | +0.14(+1.11%) |
Sep 30, 2022 | 12.50 | 13.02 | 12.41 | 12.61 | 9,803,088 | +0.04(+0.32%) |
Sep 29, 2022 | 12.61 | 12.85 | 12.12 | 12.57 | 13,653,924 | -0.37(-2.86%) |
Sep 28, 2022 | 13.23 | 13.38 | 12.46 | 12.94 | 14,747,172 | -0.50(-3.72%) |
Sep 27, 2022 | 13.24 | 13.54 | 12.85 | 13.44 | 8,178,615 | +0.69(+5.41%) |
Sep 26, 2022 | 12.94 | 13.43 | 12.73 | 12.75 | 5,031,593 | -0.12(-0.93%) |
Sep 23, 2022 | 12.87 | 13.13 | 12.51 | 12.87 | 7,840,749 | -0.17(-1.30%) |
Sep 22, 2022 | 13.56 | 13.78 | 13.03 | 13.04 | 7,098,071 | -0.63(-4.61%) |
Sep 21, 2022 | 13.84 | 14.40 | 13.60 | 13.67 | 6,122,699 | -0.12(-0.87%) |
Sep 20, 2022 | 13.79 | 14.11 | 13.64 | 13.79 | 6,153,895 | -0.25(-1.78%) |
Sep 19, 2022 | 13.90 | 14.12 | 13.64 | 14.04 | 6,537,739 | +0.01(+0.07%) |
Sep 16, 2022 | 14.58 | 14.59 | 13.70 | 14.03 | 16,518,207 | -1.14(-7.51%) |
Sep 15, 2022 | 14.29 | 15.37 | 14.10 | 15.17 | 11,317,693 | +0.84(+5.86%) |
Sep 14, 2022 | 14.32 | 14.40 | 13.78 | 14.33 | 9,117,561 | +0.01(+0.07%) |
Sep 13, 2022 | 14.40 | 14.76 | 14.07 | 14.32 | 8,184,062 | -1.18(-7.61%) |
Sep 12, 2022 | 14.70 | 15.57 | 14.66 | 15.50 | 8,417,716 | +0.86(+5.87%) |
Sep 09, 2022 | 14.22 | 14.95 | 14.18 | 14.64 | 11,785,237 | +0.69(+4.95%) |
Sep 08, 2022 | 13.56 | 14.00 | 13.01 | 13.95 | 17,161,032 | +0.11(+0.79%) |
Sep 07, 2022 | 12.60 | 13.92 | 12.21 | 13.84 | 39,540,072 | -1.75(-11.23%) |
Sep 06, 2022 | 16.11 | 16.21 | 15.54 | 15.59 | 9,622,118 | -0.51(-3.17%) |
Sep 02, 2022 | 16.31 | 16.92 | 15.73 | 16.10 | 6,344,695 | -0.06(-0.37%) |
Sep 01, 2022 | 16.09 | 16.18 | 15.40 | 16.16 | 8,047,864 | -0.29(-1.76%) |
Aug 31, 2022 | 16.88 | 17.21 | 16.29 | 16.45 | 5,197,153 | +0.00(+0.00%) |
Aug 30, 2022 | 16.67 | 16.99 | 16.28 | 16.45 | 4,530,763 | -0.07(-0.42%) |
Aug 29, 2022 | 16.72 | 17.16 | 16.51 | 16.52 | 4,330,158 | -0.43(-2.54%) |
Aug 26, 2022 | 18.00 | 18.09 | 16.87 | 16.95 | 4,047,076 | -1.12(-6.20%) |
Aug 25, 2022 | 17.50 | 18.08 | 17.25 | 18.07 | 3,212,008 | +0.83(+4.81%) |
Aug 24, 2022 | 17.01 | 17.69 | 16.81 | 17.24 | 3,379,509 | +0.37(+2.19%) |
Aug 23, 2022 | 17.07 | 17.52 | 16.84 | 16.87 | 3,829,901 | -0.19(-1.11%) |
Aug 22, 2022 | 17.67 | 17.79 | 16.94 | 17.06 | 6,441,157 | -0.94(-5.22%) |
Aug 19, 2022 | 19.01 | 19.02 | 17.73 | 18.00 | 5,788,283 | -1.46(-7.50%) |
Aug 18, 2022 | 19.55 | 19.57 | 18.98 | 19.46 | 2,692,785 | -0.05(-0.26%) |
Aug 17, 2022 | 20.13 | 20.40 | 19.43 | 19.51 | 3,690,850 | -1.29(-6.20%) |
Aug 16, 2022 | 20.68 | 20.96 | 19.81 | 20.80 | 2,740,560 | -0.02(-0.10%) |
Aug 15, 2022 | 20.46 | 20.95 | 20.25 | 20.82 | 2,901,645 | +0.12(+0.58%) |
Aug 12, 2022 | 20.20 | 20.72 | 19.99 | 20.70 | 3,667,459 | +0.70(+3.50%) |
Aug 11, 2022 | 22.01 | 22.07 | 19.86 | 20.00 | 6,107,283 | -1.82(-8.34%) |
Aug 10, 2022 | 22.00 | 22.19 | 21.46 | 21.82 | 6,285,301 | +1.17(+5.67%) |
Aug 09, 2022 | 21.48 | 21.50 | 20.22 | 20.65 | 4,639,546 | -1.29(-5.88%) |
Aug 08, 2022 | 21.44 | 22.13 | 21.05 | 21.94 | 4,802,612 | +0.70(+3.30%) |
Aug 05, 2022 | 20.63 | 21.69 | 20.56 | 21.24 | 4,132,452 | -0.05(-0.23%) |
Aug 04, 2022 | 20.81 | 21.31 | 20.46 | 21.29 | 4,534,844 | +0.33(+1.57%) |
Aug 03, 2022 | 19.54 | 21.23 | 19.52 | 20.96 | 5,189,673 | +1.72(+8.94%) |
Aug 02, 2022 | 18.40 | 19.47 | 18.36 | 19.24 | 3,014,902 | +0.48(+2.56%) |