Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.35 | 18.28 | 17.35 | 17.94 | 1,927,443 | +0.08(+0.45%) |
Oct 28, 2022 | 16.98 | 17.87 | 16.71 | 17.86 | 2,928,139 | +1.30(+7.85%) |
Oct 27, 2022 | 15.81 | 17.00 | 15.75 | 16.56 | 2,327,085 | +0.87(+5.54%) |
Oct 26, 2022 | 15.76 | 16.22 | 15.55 | 15.69 | 1,848,559 | -0.17(-1.07%) |
Oct 25, 2022 | 15.27 | 15.91 | 15.19 | 15.86 | 2,186,963 | +0.58(+3.80%) |
Oct 24, 2022 | 15.26 | 15.42 | 14.85 | 15.28 | 962,088 | +0.28(+1.87%) |
Oct 21, 2022 | 14.66 | 15.09 | 14.38 | 15.00 | 1,232,753 | +0.62(+4.31%) |
Oct 20, 2022 | 14.13 | 14.96 | 14.09 | 14.38 | 1,884,536 | +0.25(+1.77%) |
Oct 19, 2022 | 14.29 | 14.52 | 14.08 | 14.13 | 1,032,252 | -0.27(-1.87%) |
Oct 18, 2022 | 14.29 | 14.71 | 14.08 | 14.40 | 1,094,013 | +0.44(+3.15%) |
Oct 17, 2022 | 13.47 | 14.01 | 13.47 | 13.96 | 875,056 | +0.73(+5.52%) |
Oct 14, 2022 | 13.43 | 13.54 | 13.11 | 13.23 | 667,181 | -0.09(-0.68%) |
Oct 13, 2022 | 12.82 | 13.38 | 12.62 | 13.32 | 768,872 | +0.23(+1.76%) |
Oct 12, 2022 | 13.27 | 13.51 | 12.96 | 13.09 | 790,161 | -0.14(-1.06%) |
Oct 11, 2022 | 13.55 | 13.57 | 13.02 | 13.23 | 779,927 | -0.40(-2.93%) |
Oct 10, 2022 | 13.64 | 13.71 | 13.26 | 13.63 | 672,112 | -0.07(-0.51%) |
Oct 07, 2022 | 14.10 | 14.18 | 13.54 | 13.70 | 868,747 | -0.58(-4.06%) |
Oct 06, 2022 | 14.17 | 14.52 | 14.17 | 14.28 | 782,736 | +0.12(+0.85%) |
Oct 05, 2022 | 13.75 | 14.19 | 13.52 | 14.16 | 893,405 | +0.22(+1.58%) |
Oct 04, 2022 | 13.43 | 13.95 | 13.40 | 13.94 | 1,567,112 | +0.84(+6.41%) |
Oct 03, 2022 | 13.30 | 13.46 | 13.06 | 13.10 | 1,220,231 | +0.02(+0.15%) |
Sep 30, 2022 | 12.90 | 13.40 | 12.90 | 13.08 | 2,779,338 | +0.16(+1.24%) |
Sep 29, 2022 | 12.72 | 12.95 | 12.69 | 12.92 | 957,536 | -0.02(-0.15%) |
Sep 28, 2022 | 12.58 | 13.04 | 12.58 | 12.94 | 938,564 | +0.41(+3.27%) |
Sep 27, 2022 | 12.42 | 12.78 | 12.27 | 12.53 | 923,705 | +0.27(+2.20%) |
Sep 26, 2022 | 12.28 | 12.73 | 12.21 | 12.26 | 848,612 | -0.08(-0.65%) |
Sep 23, 2022 | 12.43 | 12.50 | 12.09 | 12.34 | 574,450 | -0.28(-2.22%) |
Sep 22, 2022 | 12.86 | 12.86 | 12.54 | 12.62 | 555,334 | -0.32(-2.47%) |
Sep 21, 2022 | 13.15 | 13.38 | 12.93 | 12.94 | 619,617 | -0.16(-1.22%) |
Sep 20, 2022 | 13.18 | 13.18 | 12.89 | 13.10 | 521,469 | -0.10(-0.76%) |
Sep 19, 2022 | 12.98 | 13.28 | 12.71 | 13.20 | 585,436 | +0.11(+0.84%) |
Sep 16, 2022 | 12.97 | 13.11 | 12.68 | 13.09 | 2,407,554 | -0.04(-0.30%) |
Sep 15, 2022 | 13.51 | 13.59 | 12.99 | 13.13 | 919,517 | -0.50(-3.67%) |
Sep 14, 2022 | 13.99 | 13.99 | 13.41 | 13.63 | 834,142 | -0.14(-1.02%) |
Sep 13, 2022 | 13.79 | 13.95 | 13.72 | 13.77 | 862,295 | -0.43(-3.03%) |
Sep 12, 2022 | 14.34 | 14.43 | 14.06 | 14.20 | 836,265 | -0.02(-0.14%) |
Sep 09, 2022 | 14.27 | 14.40 | 14.18 | 14.22 | 661,134 | +0.12(+0.85%) |
Sep 08, 2022 | 13.87 | 14.16 | 13.70 | 14.10 | 541,483 | +0.13(+0.93%) |
Sep 07, 2022 | 13.74 | 13.98 | 13.58 | 13.97 | 1,003,864 | +0.28(+2.05%) |
Sep 06, 2022 | 14.09 | 14.20 | 13.41 | 13.69 | 915,509 | -0.43(-3.05%) |
Sep 02, 2022 | 14.42 | 14.84 | 14.03 | 14.12 | 970,734 | -0.08(-0.56%) |
Sep 01, 2022 | 14.03 | 14.26 | 13.96 | 14.20 | 998,254 | -0.13(-0.91%) |
Aug 31, 2022 | 14.60 | 14.98 | 14.28 | 14.33 | 1,664,942 | -0.27(-1.85%) |
Aug 30, 2022 | 15.41 | 15.62 | 14.45 | 14.60 | 1,857,490 | -0.75(-4.89%) |
Aug 29, 2022 | 14.22 | 15.37 | 14.07 | 15.35 | 2,557,988 | +1.14(+8.02%) |
Aug 26, 2022 | 14.28 | 14.44 | 14.02 | 14.21 | 1,245,804 | -0.15(-1.04%) |
Aug 25, 2022 | 14.19 | 14.55 | 14.13 | 14.36 | 902,632 | +0.32(+2.28%) |
Aug 24, 2022 | 13.96 | 14.27 | 13.85 | 14.04 | 741,941 | +0.03(+0.21%) |
Aug 23, 2022 | 13.72 | 14.11 | 13.72 | 14.01 | 1,093,635 | +0.23(+1.67%) |
Aug 22, 2022 | 13.58 | 13.81 | 13.42 | 13.78 | 1,226,882 | -0.01(-0.07%) |
Aug 19, 2022 | 14.13 | 14.14 | 13.71 | 13.79 | 1,650,881 | -0.63(-4.37%) |
Aug 18, 2022 | 13.48 | 14.53 | 13.43 | 14.42 | 1,833,893 | +1.12(+8.42%) |
Aug 17, 2022 | 13.44 | 13.52 | 13.26 | 13.30 | 869,624 | -0.33(-2.42%) |
Aug 16, 2022 | 13.77 | 14.03 | 13.57 | 13.63 | 1,528,290 | -0.39(-2.78%) |
Aug 15, 2022 | 13.57 | 14.04 | 13.46 | 14.02 | 1,122,109 | +0.29(+2.11%) |
Aug 12, 2022 | 13.60 | 13.76 | 13.49 | 13.73 | 916,136 | +0.22(+1.63%) |
Aug 11, 2022 | 13.70 | 13.81 | 13.48 | 13.51 | 960,747 | -0.18(-1.31%) |
Aug 10, 2022 | 13.45 | 13.91 | 13.41 | 13.69 | 1,403,548 | +0.49(+3.71%) |
Aug 09, 2022 | 13.66 | 13.70 | 13.11 | 13.20 | 1,150,161 | -0.43(-3.15%) |
Aug 08, 2022 | 13.91 | 14.04 | 13.55 | 13.63 | 1,411,976 | -0.27(-1.94%) |
Aug 05, 2022 | 13.52 | 13.96 | 13.52 | 13.90 | 1,231,195 | +0.20(+1.46%) |
Aug 04, 2022 | 13.53 | 13.94 | 13.50 | 13.70 | 1,200,213 | +0.05(+0.37%) |
Aug 03, 2022 | 13.23 | 13.68 | 13.04 | 13.65 | 1,101,430 | +0.58(+4.44%) |
Aug 02, 2022 | 12.81 | 13.11 | 12.64 | 13.07 | 1,036,103 | +0.17(+1.32%) |