Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.71 | 16.87 | 16.23 | 16.87 | 1,250,297 | +0.34(+2.03%) |
Nov 29, 2022 | 16.67 | 16.77 | 16.41 | 16.53 | 1,120,483 | -0.13(-0.80%) |
Nov 28, 2022 | 16.76 | 16.80 | 16.56 | 16.67 | 695,131 | -0.37(-2.19%) |
Nov 25, 2022 | 17.05 | 17.12 | 16.90 | 17.04 | 266,658 | -0.01(-0.06%) |
Nov 23, 2022 | 16.87 | 17.14 | 16.83 | 17.05 | 668,076 | +0.04(+0.23%) |
Nov 22, 2022 | 17.14 | 17.24 | 16.90 | 17.01 | 1,370,455 | +0.09(+0.51%) |
Nov 21, 2022 | 16.95 | 17.02 | 16.42 | 16.92 | 1,995,389 | -0.55(-3.12%) |
Nov 18, 2022 | 17.42 | 17.47 | 17.15 | 17.47 | 1,729,205 | +0.39(+2.30%) |
Nov 17, 2022 | 16.62 | 17.09 | 16.56 | 17.08 | 1,034,798 | +0.11(+0.62%) |
Nov 16, 2022 | 17.57 | 17.68 | 16.93 | 16.97 | 1,479,055 | -0.86(-4.83%) |
Nov 15, 2022 | 18.10 | 18.49 | 17.67 | 17.83 | 1,164,135 | +0.11(+0.65%) |
Nov 14, 2022 | 17.56 | 18.07 | 17.36 | 17.72 | 770,248 | -0.14(-0.80%) |
Nov 11, 2022 | 17.37 | 18.06 | 17.29 | 17.86 | 2,617,520 | +0.64(+3.73%) |
Nov 10, 2022 | 16.66 | 17.22 | 16.61 | 17.22 | 1,605,545 | +1.48(+9.43%) |
Nov 09, 2022 | 15.85 | 16.05 | 15.61 | 15.74 | 736,895 | -0.30(-1.90%) |
Nov 08, 2022 | 16.20 | 16.42 | 15.91 | 16.04 | 1,457,838 | -0.09(-0.53%) |
Nov 07, 2022 | 16.03 | 16.22 | 15.64 | 16.13 | 1,177,811 | +0.36(+2.28%) |
Nov 04, 2022 | 15.34 | 16.10 | 15.34 | 15.77 | 1,281,620 | +0.58(+3.80%) |
Nov 03, 2022 | 14.40 | 15.55 | 14.31 | 15.19 | 2,215,464 | +0.46(+3.15%) |
Nov 02, 2022 | 15.07 | 14.68 | 14.73 | 1,604,196 | -0.50(-3.29%) | |
Nov 01, 2022 | 15.27 | 15.39 | 15.02 | 15.23 | 1,281,405 | +0.12(+0.81%) |
Oct 31, 2022 | 14.59 | 15.22 | 14.52 | 15.10 | 1,814,006 | +0.36(+2.44%) |
Oct 28, 2022 | 15.03 | 15.07 | 14.42 | 14.74 | 2,206,238 | -0.43(-2.81%) |
Oct 27, 2022 | 14.81 | 15.52 | 14.53 | 15.17 | 3,153,136 | +1.61(+11.86%) |
Oct 26, 2022 | 13.41 | 13.98 | 13.33 | 13.56 | 1,853,166 | +0.17(+1.27%) |
Oct 25, 2022 | 12.88 | 13.42 | 12.87 | 13.39 | 1,527,178 | +0.57(+4.43%) |
Oct 24, 2022 | 12.44 | 13.04 | 12.28 | 12.82 | 1,808,427 | +0.62(+5.04%) |
Oct 21, 2022 | 11.92 | 12.28 | 11.78 | 12.21 | 2,173,681 | +0.42(+3.53%) |
Oct 20, 2022 | 12.20 | 12.37 | 11.74 | 11.79 | 1,098,852 | -0.28(-2.35%) |
Oct 19, 2022 | 12.16 | 12.41 | 11.87 | 12.08 | 1,202,141 | -0.35(-2.82%) |
Oct 18, 2022 | 12.50 | 12.60 | 12.21 | 12.43 | 1,461,156 | +0.31(+2.58%) |
Oct 17, 2022 | 11.92 | 12.14 | 11.87 | 12.11 | 2,008,869 | +0.64(+5.61%) |
Oct 14, 2022 | 11.85 | 11.97 | 11.39 | 11.47 | 1,280,173 | -0.28(-2.42%) |
Oct 13, 2022 | 11.15 | 11.88 | 10.79 | 11.75 | 1,982,795 | +0.28(+2.48%) |
Oct 12, 2022 | 11.54 | 11.67 | 11.29 | 11.47 | 1,719,715 | -0.02(-0.16%) |
Oct 11, 2022 | 11.51 | 11.73 | 11.33 | 11.49 | 2,204,457 | -0.11(-0.98%) |
Oct 10, 2022 | 11.61 | 11.70 | 11.38 | 11.60 | 1,583,442 | -0.17(-1.45%) |
Oct 07, 2022 | 11.98 | 12.10 | 11.67 | 11.77 | 1,332,057 | -0.46(-3.79%) |
Oct 06, 2022 | 12.12 | 12.39 | 11.98 | 12.24 | 1,056,475 | -0.03(-0.23%) |
Oct 05, 2022 | 11.84 | 12.33 | 11.69 | 12.27 | 1,173,970 | -0.02(-0.15%) |
Oct 04, 2022 | 11.77 | 12.28 | 11.74 | 12.28 | 1,165,390 | +0.85(+7.45%) |
Oct 03, 2022 | 11.00 | 11.58 | 10.82 | 11.43 | 1,247,108 | +0.62(+5.69%) |
Sep 30, 2022 | 10.95 | 11.23 | 10.79 | 10.82 | 1,423,768 | -0.10(-0.95%) |
Sep 29, 2022 | 11.28 | 11.36 | 10.57 | 10.92 | 1,710,504 | -0.83(-7.09%) |
Sep 28, 2022 | 11.58 | 11.93 | 11.40 | 11.75 | 1,243,973 | +0.28(+2.48%) |
Sep 27, 2022 | 11.86 | 11.88 | 11.18 | 11.47 | 1,662,767 | -0.08(-0.66%) |
Sep 26, 2022 | 11.41 | 11.74 | 11.33 | 11.55 | 2,627,306 | +0.13(+1.16%) |
Sep 23, 2022 | 12.04 | 12.09 | 11.17 | 11.41 | 2,675,734 | -0.96(-7.73%) |
Sep 22, 2022 | 12.80 | 12.89 | 12.31 | 12.37 | 1,581,255 | -0.38(-2.97%) |
Sep 21, 2022 | 13.07 | 13.32 | 12.75 | 12.75 | 2,449,613 | -0.27(-2.11%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.01 | 13.02 | 2,089,088 | -1.05(-7.46%) |
Sep 19, 2022 | 13.44 | 14.08 | 13.42 | 14.07 | 1,684,152 | +0.45(+3.34%) |
Sep 16, 2022 | 13.51 | 13.68 | 13.33 | 13.62 | 5,288,956 | -0.13(-0.96%) |
Sep 15, 2022 | 13.72 | 14.27 | 13.62 | 13.75 | 1,165,434 | -0.11(-0.82%) |
Sep 14, 2022 | 14.20 | 14.20 | 13.61 | 13.86 | 1,323,253 | -0.35(-2.46%) |
Sep 13, 2022 | 14.39 | 14.59 | 14.16 | 14.21 | 1,079,928 | -0.68(-4.57%) |
Sep 12, 2022 | 14.60 | 15.05 | 14.51 | 14.90 | 1,616,808 | +0.50(+3.48%) |
Sep 09, 2022 | 13.97 | 14.39 | 13.89 | 14.39 | 1,481,248 | +0.63(+4.61%) |
Sep 08, 2022 | 13.68 | 13.78 | 13.35 | 13.76 | 1,250,963 | -0.24(-1.69%) |
Sep 07, 2022 | 13.46 | 14.02 | 13.46 | 14.00 | 1,312,443 | +0.44(+3.28%) |
Sep 06, 2022 | 14.05 | 14.14 | 13.38 | 13.55 | 1,134,149 | -0.54(-3.83%) |
Sep 02, 2022 | 14.52 | 14.53 | 13.91 | 14.09 | 1,201,050 | -0.10(-0.73%) |