Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.27 | 15.48 | 15.19 | 15.25 | 1,791,258 | -0.26(-1.66%) |
Oct 28, 2022 | 15.36 | 15.51 | 15.12 | 15.51 | 1,581,949 | -0.08(-0.49%) |
Oct 27, 2022 | 15.83 | 16.09 | 15.55 | 15.58 | 1,675,502 | -0.22(-1.39%) |
Oct 26, 2022 | 15.46 | 16.18 | 15.46 | 15.80 | 2,448,455 | +0.51(+3.31%) |
Oct 25, 2022 | 15.16 | 15.46 | 15.10 | 15.30 | 2,211,103 | +0.20(+1.33%) |
Oct 24, 2022 | 15.28 | 15.28 | 14.83 | 15.09 | 2,235,988 | -0.36(-2.35%) |
Oct 21, 2022 | 14.89 | 15.48 | 14.83 | 15.46 | 2,596,588 | +0.59(+3.98%) |
Oct 20, 2022 | 14.68 | 15.24 | 14.62 | 14.87 | 1,902,325 | +0.25(+1.70%) |
Oct 19, 2022 | 14.71 | 14.78 | 14.55 | 14.62 | 1,866,748 | -0.42(-2.79%) |
Oct 18, 2022 | 15.09 | 15.15 | 14.76 | 15.04 | 1,195,537 | +0.14(+0.96%) |
Oct 17, 2022 | 15.08 | 15.57 | 14.84 | 14.89 | 2,571,725 | +0.24(+1.63%) |
Oct 14, 2022 | 15.29 | 15.29 | 14.49 | 14.66 | 2,043,803 | -0.69(-4.48%) |
Oct 13, 2022 | 14.77 | 15.48 | 14.57 | 15.34 | 2,836,754 | -0.11(-0.74%) |
Oct 12, 2022 | 15.15 | 15.49 | 15.00 | 15.46 | 1,610,170 | +0.34(+2.27%) |
Oct 11, 2022 | 15.27 | 15.62 | 15.05 | 15.11 | 2,622,452 | -0.21(-1.37%) |
Oct 10, 2022 | 15.29 | 15.59 | 15.14 | 15.32 | 1,490,072 | -0.29(-1.83%) |
Oct 07, 2022 | 16.14 | 16.31 | 15.61 | 15.61 | 2,194,265 | -0.85(-5.16%) |
Oct 06, 2022 | 16.13 | 16.51 | 16.02 | 16.46 | 2,026,475 | +0.24(+1.47%) |
Oct 05, 2022 | 16.04 | 16.22 | 15.67 | 16.22 | 2,352,624 | -0.21(-1.28%) |
Oct 04, 2022 | 16.51 | 16.68 | 16.00 | 16.43 | 3,956,189 | +0.31(+1.95%) |
Oct 03, 2022 | 15.59 | 16.19 | 15.56 | 16.12 | 3,847,714 | +0.96(+6.36%) |
Sep 30, 2022 | 14.83 | 15.57 | 14.74 | 15.15 | 2,875,540 | +0.24(+1.60%) |
Sep 29, 2022 | 14.67 | 14.96 | 14.31 | 14.91 | 2,619,195 | +0.06(+0.39%) |
Sep 28, 2022 | 14.11 | 14.87 | 14.11 | 14.86 | 3,263,773 | +0.99(+7.16%) |
Sep 27, 2022 | 14.21 | 14.34 | 13.86 | 13.86 | 3,034,253 | -0.03(-0.21%) |
Sep 26, 2022 | 14.05 | 14.41 | 13.77 | 13.89 | 2,938,391 | -0.27(-1.89%) |
Sep 23, 2022 | 14.53 | 14.53 | 13.86 | 14.16 | 3,317,388 | -0.78(-5.24%) |
Sep 22, 2022 | 15.43 | 15.59 | 14.92 | 14.94 | 2,239,842 | -0.32(-2.12%) |
Sep 21, 2022 | 15.41 | 15.77 | 15.02 | 15.27 | 2,878,292 | +0.03(+0.19%) |
Sep 20, 2022 | 15.15 | 15.28 | 14.85 | 15.24 | 2,450,040 | -0.18(-1.18%) |
Sep 19, 2022 | 14.80 | 15.44 | 14.71 | 15.42 | 2,557,127 | +0.39(+2.60%) |
Sep 16, 2022 | 14.67 | 15.34 | 14.57 | 15.03 | 3,472,969 | +0.07(+0.45%) |
Sep 15, 2022 | 15.14 | 15.51 | 14.79 | 14.96 | 3,098,750 | -0.35(-2.31%) |
Sep 14, 2022 | 15.30 | 15.45 | 15.13 | 15.31 | 1,726,695 | +0.19(+1.26%) |
Sep 13, 2022 | 15.13 | 15.61 | 15.10 | 15.12 | 3,107,803 | -0.69(-4.35%) |
Sep 12, 2022 | 15.67 | 15.97 | 15.44 | 15.81 | 3,407,827 | +0.66(+4.35%) |
Sep 09, 2022 | 15.00 | 15.17 | 14.83 | 15.15 | 2,269,077 | +0.41(+2.78%) |
Sep 08, 2022 | 14.42 | 14.81 | 14.36 | 14.74 | 1,783,147 | +0.14(+0.98%) |
Sep 07, 2022 | 14.04 | 14.64 | 13.90 | 14.60 | 2,005,380 | +0.54(+3.87%) |
Sep 06, 2022 | 14.46 | 14.62 | 14.03 | 14.05 | 2,241,737 | -0.20(-1.41%) |
Sep 02, 2022 | 14.17 | 14.50 | 13.91 | 14.26 | 2,801,719 | +0.42(+3.03%) |
Sep 01, 2022 | 13.92 | 14.06 | 13.74 | 13.84 | 2,765,722 | -0.36(-2.55%) |
Aug 31, 2022 | 14.35 | 14.59 | 14.16 | 14.20 | 2,744,027 | -0.27(-1.85%) |
Aug 30, 2022 | 15.10 | 15.13 | 14.40 | 14.46 | 2,734,709 | -0.47(-3.13%) |
Aug 29, 2022 | 14.96 | 15.33 | 14.86 | 14.93 | 2,521,646 | -0.23(-1.51%) |
Aug 26, 2022 | 15.92 | 16.01 | 15.00 | 15.16 | 3,663,628 | -0.73(-4.56%) |
Aug 25, 2022 | 15.91 | 15.97 | 15.69 | 15.89 | 1,810,585 | +0.10(+0.67%) |
Aug 24, 2022 | 15.51 | 15.85 | 15.35 | 15.78 | 1,846,079 | +0.22(+1.41%) |
Aug 23, 2022 | 15.31 | 15.91 | 15.31 | 15.56 | 2,715,661 | +0.29(+1.87%) |
Aug 22, 2022 | 15.20 | 15.35 | 14.99 | 15.28 | 3,138,447 | -0.11(-0.74%) |
Aug 19, 2022 | 15.81 | 15.86 | 15.29 | 15.39 | 3,690,588 | -0.54(-3.41%) |
Aug 18, 2022 | 15.95 | 16.05 | 15.72 | 15.93 | 2,194,680 | +0.02(+0.12%) |
Aug 17, 2022 | 16.47 | 16.51 | 15.80 | 15.92 | 4,209,492 | -0.79(-4.71%) |
Aug 16, 2022 | 16.72 | 16.81 | 16.40 | 16.70 | 2,230,830 | -0.16(-0.96%) |
Aug 15, 2022 | 16.73 | 16.89 | 16.41 | 16.86 | 3,000,859 | -0.36(-2.09%) |
Aug 12, 2022 | 17.02 | 17.61 | 17.01 | 17.22 | 5,325,055 | +0.32(+1.91%) |
Aug 11, 2022 | 18.21 | 18.40 | 16.71 | 16.90 | 12,293,722 | -3.08(-15.42%) |
Aug 10, 2022 | 20.04 | 20.40 | 19.79 | 19.98 | 2,317,731 | +0.18(+0.91%) |
Aug 09, 2022 | 19.83 | 19.94 | 19.36 | 19.80 | 1,672,430 | +0.06(+0.29%) |
Aug 08, 2022 | 19.89 | 19.94 | 19.56 | 19.75 | 2,235,666 | +0.36(+1.86%) |
Aug 05, 2022 | 18.87 | 19.41 | 18.50 | 19.38 | 2,158,579 | -0.15(-0.78%) |
Aug 04, 2022 | 18.75 | 19.81 | 18.61 | 19.54 | 2,769,583 | +0.97(+5.21%) |
Aug 03, 2022 | 19.15 | 19.15 | 18.34 | 18.57 | 1,870,159 | -0.45(-2.34%) |
Aug 02, 2022 | 19.28 | 19.64 | 18.99 | 19.02 | 1,981,602 | -0.20(-1.04%) |