Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.05 | 14.93 | 14.05 | 14.56 | 1,251,711 | +0.38(+2.68%) |
Oct 28, 2022 | 13.87 | 14.21 | 13.56 | 14.18 | 599,172 | +0.35(+2.53%) |
Oct 27, 2022 | 13.84 | 14.05 | 13.54 | 13.83 | 799,445 | +0.03(+0.22%) |
Oct 26, 2022 | 13.75 | 14.36 | 13.66 | 13.80 | 735,407 | -0.21(-1.50%) |
Oct 25, 2022 | 13.04 | 14.21 | 13.04 | 14.01 | 1,306,060 | +1.10(+8.52%) |
Oct 24, 2022 | 13.43 | 13.50 | 12.80 | 12.91 | 1,466,981 | -0.42(-3.15%) |
Oct 21, 2022 | 13.42 | 13.47 | 12.90 | 13.33 | 2,617,152 | -0.24(-1.77%) |
Oct 20, 2022 | 13.76 | 14.34 | 13.47 | 13.57 | 1,845,689 | -0.12(-0.88%) |
Oct 19, 2022 | 14.64 | 14.73 | 13.59 | 13.69 | 2,352,546 | -0.98(-6.68%) |
Oct 18, 2022 | 14.67 | 14.71 | 13.75 | 14.67 | 2,716,004 | +0.52(+3.67%) |
Oct 17, 2022 | 14.17 | 14.68 | 14.09 | 14.15 | 1,745,105 | +0.45(+3.28%) |
Oct 14, 2022 | 14.34 | 14.63 | 13.68 | 13.70 | 803,572 | -0.39(-2.77%) |
Oct 13, 2022 | 13.75 | 14.26 | 13.46 | 14.09 | 1,255,929 | -0.06(-0.42%) |
Oct 12, 2022 | 14.08 | 14.22 | 13.82 | 14.15 | 1,166,460 | +0.11(+0.78%) |
Oct 11, 2022 | 13.96 | 14.29 | 13.51 | 14.04 | 1,144,579 | -0.01(-0.07%) |
Oct 10, 2022 | 14.07 | 14.41 | 13.82 | 14.05 | 927,853 | +0.06(+0.43%) |
Oct 07, 2022 | 14.25 | 14.25 | 13.83 | 13.99 | 1,066,914 | -0.57(-3.91%) |
Oct 06, 2022 | 14.48 | 14.83 | 14.14 | 14.56 | 739,754 | -0.05(-0.34%) |
Oct 05, 2022 | 14.93 | 15.16 | 14.43 | 14.61 | 878,034 | -0.62(-4.07%) |
Oct 04, 2022 | 15.37 | 15.77 | 15.01 | 15.23 | 981,507 | +0.31(+2.08%) |
Oct 03, 2022 | 14.32 | 15.06 | 14.23 | 14.92 | 1,275,391 | +0.75(+5.29%) |
Sep 30, 2022 | 14.27 | 15.09 | 14.16 | 14.17 | 1,635,591 | -0.24(-1.67%) |
Sep 29, 2022 | 14.20 | 14.44 | 13.66 | 14.41 | 2,121,724 | -0.31(-2.11%) |
Sep 28, 2022 | 14.58 | 14.97 | 14.43 | 14.72 | 1,128,022 | +0.21(+1.45%) |
Sep 27, 2022 | 14.82 | 15.11 | 14.47 | 14.51 | 908,326 | -0.05(-0.34%) |
Sep 26, 2022 | 14.85 | 15.31 | 14.54 | 14.56 | 1,249,406 | -0.32(-2.15%) |
Sep 23, 2022 | 14.78 | 15.00 | 14.56 | 14.88 | 1,092,907 | -0.02(-0.13%) |
Sep 22, 2022 | 15.11 | 15.28 | 14.62 | 14.90 | 1,324,314 | -0.32(-2.10%) |
Sep 21, 2022 | 15.50 | 15.89 | 15.15 | 15.22 | 1,862,759 | -0.08(-0.52%) |
Sep 20, 2022 | 15.56 | 15.70 | 15.10 | 15.30 | 1,950,377 | -0.64(-4.02%) |
Sep 19, 2022 | 16.06 | 16.32 | 15.74 | 15.94 | 1,693,970 | -0.29(-1.79%) |
Sep 16, 2022 | 16.32 | 16.32 | 15.91 | 16.23 | 1,342,288 | -0.34(-2.05%) |
Sep 15, 2022 | 16.88 | 17.20 | 16.36 | 16.57 | 2,144,941 | -0.58(-3.38%) |
Sep 14, 2022 | 17.20 | 17.50 | 16.81 | 17.15 | 1,566,669 | -0.16(-0.92%) |
Sep 13, 2022 | 18.44 | 18.44 | 17.23 | 17.31 | 1,417,744 | -1.84(-9.61%) |
Sep 12, 2022 | 19.35 | 19.67 | 19.02 | 19.15 | 1,183,355 | +0.04(+0.21%) |
Sep 09, 2022 | 19.08 | 19.59 | 18.98 | 19.11 | 1,052,138 | -0.02(-0.10%) |
Sep 08, 2022 | 18.52 | 19.29 | 18.36 | 19.13 | 1,033,285 | +0.25(+1.32%) |
Sep 07, 2022 | 18.45 | 18.93 | 18.31 | 18.88 | 874,093 | +0.37(+2.00%) |
Sep 06, 2022 | 19.03 | 19.03 | 18.37 | 18.51 | 639,510 | -0.57(-2.99%) |
Sep 02, 2022 | 19.48 | 20.11 | 19.01 | 19.08 | 1,221,745 | -0.14(-0.73%) |
Sep 01, 2022 | 18.36 | 19.24 | 17.90 | 19.22 | 1,324,816 | +0.52(+2.78%) |
Aug 31, 2022 | 19.25 | 19.27 | 18.70 | 18.70 | 1,029,048 | -0.37(-1.94%) |
Aug 30, 2022 | 19.35 | 19.67 | 18.83 | 19.07 | 586,714 | -0.04(-0.21%) |
Aug 29, 2022 | 18.94 | 19.42 | 18.94 | 19.11 | 546,606 | -0.09(-0.47%) |
Aug 26, 2022 | 19.76 | 19.99 | 19.06 | 19.20 | 639,334 | -0.51(-2.59%) |
Aug 25, 2022 | 19.19 | 19.76 | 19.11 | 19.71 | 798,216 | +0.72(+3.79%) |
Aug 24, 2022 | 18.81 | 19.64 | 18.69 | 18.99 | 922,449 | +0.24(+1.28%) |
Aug 23, 2022 | 18.21 | 18.98 | 18.11 | 18.75 | 1,141,209 | +0.52(+2.85%) |
Aug 22, 2022 | 18.95 | 19.14 | 18.12 | 18.23 | 1,002,553 | -1.10(-5.69%) |
Aug 19, 2022 | 19.56 | 19.72 | 18.88 | 19.33 | 3,484,836 | -0.66(-3.30%) |
Aug 18, 2022 | 20.01 | 20.03 | 19.60 | 19.99 | 907,642 | -0.09(-0.45%) |
Aug 17, 2022 | 20.31 | 20.65 | 19.71 | 20.08 | 1,029,733 | -0.68(-3.28%) |
Aug 16, 2022 | 20.19 | 21.32 | 19.86 | 20.76 | 3,868,689 | +0.36(+1.76%) |
Aug 15, 2022 | 19.87 | 20.54 | 19.87 | 20.40 | 1,396,258 | +0.28(+1.39%) |
Aug 12, 2022 | 20.67 | 20.87 | 20.09 | 20.12 | 1,319,232 | -0.22(-1.08%) |
Aug 11, 2022 | 20.73 | 21.43 | 20.03 | 20.34 | 2,729,237 | -0.14(-0.68%) |
Aug 10, 2022 | 19.72 | 20.66 | 19.51 | 20.48 | 2,033,612 | +1.32(+6.89%) |
Aug 09, 2022 | 21.89 | 22.50 | 19.05 | 19.16 | 4,653,464 | -6.56(-25.51%) |
Aug 08, 2022 | 25.97 | 26.43 | 25.19 | 25.72 | 2,572,362 | +0.03(+0.12%) |
Aug 05, 2022 | 24.86 | 25.77 | 24.62 | 25.69 | 854,671 | +0.39(+1.54%) |
Aug 04, 2022 | 25.48 | 25.95 | 24.81 | 25.30 | 1,139,166 | -0.03(-0.12%) |
Aug 03, 2022 | 25.06 | 25.39 | 24.60 | 25.33 | 710,442 | +0.47(+1.89%) |
Aug 02, 2022 | 24.50 | 25.05 | 24.32 | 24.86 | 354,921 | +0.22(+0.89%) |