Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.19 | 16.39 | 16.00 | 16.38 | 30,408,338 | +0.26(+1.59%) |
Sep 29, 2022 | 15.96 | 16.28 | 15.96 | 16.13 | 41,656,400 | +0.33(+2.10%) |
Sep 28, 2022 | 16.08 | 16.16 | 15.72 | 15.79 | 47,860,564 | -0.32(-2.00%) |
Sep 27, 2022 | 15.90 | 16.23 | 15.80 | 16.12 | 52,944,152 | +0.05(+0.29%) |
Sep 26, 2022 | 15.98 | 16.14 | 15.81 | 16.07 | 51,336,424 | +0.15(+0.95%) |
Sep 23, 2022 | 15.80 | 16.11 | 15.80 | 15.92 | 52,816,936 | +0.28(+1.76%) |
Sep 22, 2022 | 15.56 | 15.68 | 15.51 | 15.64 | 49,942,700 | +0.13(+0.86%) |
Sep 21, 2022 | 15.17 | 15.52 | 15.04 | 15.51 | 54,827,800 | +0.27(+1.74%) |
Sep 20, 2022 | 15.21 | 15.36 | 15.17 | 15.25 | 51,524,672 | +0.17(+1.13%) |
Sep 19, 2022 | 15.33 | 15.33 | 15.07 | 15.07 | 47,624,544 | -0.11(-0.75%) |
Sep 16, 2022 | 15.25 | 15.32 | 15.16 | 15.19 | 52,188,264 | +0.12(+0.82%) |
Sep 15, 2022 | 14.97 | 15.12 | 14.85 | 15.06 | 46,618,480 | +0.17(+1.15%) |
Sep 14, 2022 | 14.91 | 15.03 | 14.83 | 14.89 | 52,214,628 | -0.06(-0.38%) |
Sep 13, 2022 | 14.66 | 15.00 | 14.60 | 14.95 | 56,353,728 | +0.63(+4.37%) |
Sep 12, 2022 | 14.40 | 14.42 | 14.30 | 14.33 | 42,188,064 | -0.15(-1.05%) |
Sep 09, 2022 | 14.62 | 14.64 | 14.45 | 14.48 | 38,597,256 | -0.24(-1.61%) |
Sep 08, 2022 | 14.89 | 14.94 | 14.69 | 14.71 | 48,937,540 | -0.09(-0.58%) |
Sep 07, 2022 | 15.09 | 15.09 | 14.77 | 14.80 | 37,866,380 | -0.27(-1.76%) |
Sep 06, 2022 | 14.98 | 15.17 | 14.94 | 15.06 | 50,242,620 | +0.05(+0.32%) |
Sep 02, 2022 | 14.70 | 15.08 | 14.66 | 15.02 | 45,958,528 | +0.16(+1.09%) |
Sep 01, 2022 | 14.99 | 15.09 | 14.84 | 14.86 | 58,508,060 | -0.05(-0.32%) |
Aug 31, 2022 | 14.72 | 14.90 | 14.67 | 14.90 | 37,583,768 | +0.11(+0.77%) |
Aug 30, 2022 | 14.57 | 14.87 | 14.57 | 14.79 | 52,685,856 | +0.17(+1.17%) |
Aug 29, 2022 | 14.64 | 14.68 | 14.51 | 14.62 | 38,422,168 | +0.10(+0.72%) |
Aug 26, 2022 | 14.04 | 14.52 | 14.03 | 14.52 | 54,099,988 | +0.46(+3.31%) |
Aug 25, 2022 | 14.18 | 14.23 | 14.04 | 14.05 | 30,433,904 | -0.20(-1.40%) |
Aug 24, 2022 | 14.30 | 14.32 | 14.19 | 14.25 | 31,725,466 | -0.05(-0.33%) |
Aug 23, 2022 | 14.28 | 14.31 | 14.17 | 14.30 | 46,184,528 | +0.05(+0.33%) |
Aug 22, 2022 | 14.14 | 14.29 | 14.12 | 14.25 | 48,798,104 | +0.29(+2.11%) |
Aug 19, 2022 | 13.86 | 13.98 | 13.85 | 13.96 | 38,630,064 | +0.18(+1.31%) |
Aug 18, 2022 | 13.81 | 13.85 | 13.75 | 13.78 | 41,659,220 | -0.03(-0.21%) |
Aug 17, 2022 | 13.83 | 13.88 | 13.71 | 13.80 | 46,332,068 | +0.09(+0.69%) |
Aug 16, 2022 | 13.78 | 13.80 | 13.64 | 13.71 | 41,907,868 | -0.03(-0.21%) |
Aug 15, 2022 | 13.87 | 13.87 | 13.72 | 13.74 | 37,669,788 | -0.05(-0.34%) |
Aug 12, 2022 | 13.96 | 13.99 | 13.79 | 13.79 | 37,562,844 | -0.25(-1.76%) |
Aug 11, 2022 | 13.92 | 14.05 | 13.86 | 14.03 | 46,758,016 | +0.01(+0.07%) |
Aug 10, 2022 | 14.06 | 14.14 | 14.01 | 14.02 | 45,967,972 | -0.29(-2.05%) |
Aug 09, 2022 | 14.30 | 14.36 | 14.27 | 14.32 | 43,851,772 | +0.05(+0.33%) |
Aug 08, 2022 | 14.18 | 14.31 | 14.10 | 14.27 | 43,651,212 | +0.02(+0.13%) |
Aug 05, 2022 | 14.37 | 14.38 | 14.22 | 14.25 | 40,243,544 | +0.03(+0.20%) |
Aug 04, 2022 | 14.21 | 14.28 | 14.18 | 14.22 | 35,084,320 | +0.01(+0.07%) |
Aug 03, 2022 | 14.35 | 14.36 | 14.16 | 14.21 | 38,566,748 | -0.22(-1.51%) |
Aug 02, 2022 | 14.39 | 14.47 | 14.26 | 14.43 | 51,333,448 | +0.09(+0.66%) |
Aug 01, 2022 | 14.39 | 14.42 | 14.24 | 14.34 | 39,783,992 | +0.04(+0.27%) |
Jul 29, 2022 | 14.44 | 14.48 | 14.26 | 14.30 | 36,880,764 | -0.21(-1.44%) |
Jul 28, 2022 | 14.65 | 14.79 | 14.47 | 14.51 | 46,475,772 | -0.17(-1.16%) |
Jul 27, 2022 | 14.93 | 14.95 | 14.61 | 14.68 | 45,087,864 | -0.40(-2.64%) |
Jul 26, 2022 | 14.96 | 15.11 | 14.96 | 15.07 | 50,137,476 | +0.17(+1.15%) |
Jul 25, 2022 | 14.88 | 14.99 | 14.86 | 14.90 | 34,547,980 | -0.01(-0.06%) |
Jul 22, 2022 | 14.78 | 15.00 | 14.72 | 14.91 | 43,211,580 | +0.14(+0.96%) |
Jul 21, 2022 | 14.95 | 15.05 | 14.77 | 14.77 | 35,387,168 | -0.14(-0.95%) |
Jul 20, 2022 | 15.01 | 15.06 | 14.87 | 14.91 | 41,582,164 | -0.11(-0.76%) |
Jul 19, 2022 | 15.26 | 15.30 | 14.99 | 15.03 | 43,977,760 | -0.41(-2.64%) |
Jul 18, 2022 | 15.18 | 15.49 | 15.15 | 15.43 | 35,699,860 | +0.12(+0.80%) |
Jul 15, 2022 | 15.42 | 15.50 | 15.30 | 15.31 | 38,580,172 | -0.30(-1.94%) |
Jul 14, 2022 | 15.79 | 15.89 | 15.58 | 15.61 | 44,209,756 | +0.06(+0.37%) |
Jul 13, 2022 | 15.71 | 15.74 | 15.44 | 15.56 | 41,319,368 | +0.07(+0.43%) |
Jul 12, 2022 | 15.38 | 15.56 | 15.27 | 15.49 | 33,913,912 | +0.15(+0.99%) |
Jul 11, 2022 | 15.28 | 15.38 | 15.25 | 15.34 | 35,685,932 | +0.16(+1.06%) |
Jul 08, 2022 | 15.23 | 15.29 | 15.09 | 15.18 | 31,300,088 | +0.02(+0.13%) |
Jul 07, 2022 | 15.31 | 15.31 | 15.13 | 15.16 | 29,585,262 | -0.23(-1.48%) |
Jul 06, 2022 | 15.43 | 15.54 | 15.28 | 15.39 | 37,172,024 | -0.06(-0.37%) |
Jul 05, 2022 | 15.69 | 15.81 | 15.44 | 15.44 | 51,547,612 | -0.04(-0.24%) |