Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.71 | 14.94 | 13.36 | 13.36 | 41,610,568 | -1.37(-9.32%) |
Nov 29, 2022 | 14.65 | 14.96 | 14.51 | 14.73 | 17,695,660 | +0.07(+0.45%) |
Nov 28, 2022 | 14.32 | 14.74 | 14.14 | 14.66 | 18,944,196 | +0.67(+4.77%) |
Nov 25, 2022 | 14.02 | 14.06 | 13.92 | 14.00 | 11,274,095 | +0.05(+0.34%) |
Nov 23, 2022 | 14.27 | 14.29 | 13.90 | 13.95 | 22,118,730 | -0.25(-1.79%) |
Nov 22, 2022 | 14.60 | 14.75 | 14.19 | 14.20 | 18,729,728 | -0.61(-4.13%) |
Nov 21, 2022 | 14.81 | 15.01 | 14.67 | 14.81 | 16,420,029 | +0.19(+1.29%) |
Nov 18, 2022 | 14.45 | 14.98 | 14.44 | 14.63 | 25,145,280 | -0.21(-1.39%) |
Nov 17, 2022 | 15.26 | 15.29 | 14.76 | 14.83 | 27,205,250 | +0.16(+1.09%) |
Nov 16, 2022 | 14.53 | 14.76 | 14.44 | 14.67 | 24,628,814 | +0.35(+2.43%) |
Nov 15, 2022 | 14.04 | 14.80 | 13.91 | 14.33 | 46,456,060 | -0.39(-2.62%) |
Nov 14, 2022 | 14.56 | 14.75 | 14.18 | 14.71 | 20,491,626 | +0.35(+2.42%) |
Nov 11, 2022 | 14.67 | 14.90 | 14.26 | 14.36 | 25,705,978 | -0.41(-2.80%) |
Nov 10, 2022 | 15.75 | 16.07 | 14.74 | 14.78 | 44,870,796 | -2.91(-16.44%) |
Nov 09, 2022 | 16.94 | 17.77 | 16.78 | 17.68 | 34,360,596 | +1.03(+6.15%) |
Nov 08, 2022 | 16.76 | 17.22 | 16.24 | 16.66 | 31,705,392 | -0.26(-1.56%) |
Nov 07, 2022 | 17.23 | 17.52 | 16.83 | 16.92 | 23,532,060 | -0.50(-2.86%) |
Nov 04, 2022 | 17.32 | 18.34 | 17.03 | 17.42 | 50,263,504 | -0.75(-4.14%) |
Nov 03, 2022 | 18.13 | 18.50 | 17.73 | 18.17 | 36,091,972 | +0.55(+3.09%) |
Nov 02, 2022 | 16.48 | 17.63 | 17.63 | 44,440,688 | +1.25(+7.64%) | |
Nov 01, 2022 | 15.67 | 16.54 | 15.64 | 16.38 | 28,246,514 | +0.23(+1.40%) |
Oct 31, 2022 | 16.14 | 16.28 | 15.90 | 16.15 | 27,705,036 | +0.32(+2.02%) |
Oct 28, 2022 | 17.05 | 17.07 | 15.75 | 15.83 | 36,519,620 | -1.19(-7.02%) |
Oct 27, 2022 | 16.63 | 17.12 | 16.37 | 17.03 | 37,731,444 | +0.27(+1.63%) |
Oct 26, 2022 | 16.81 | 16.84 | 16.04 | 16.75 | 37,432,980 | +0.37(+2.24%) |
Oct 25, 2022 | 17.21 | 17.21 | 16.33 | 16.39 | 33,148,884 | -0.81(-4.70%) |
Oct 24, 2022 | 17.62 | 18.02 | 17.03 | 17.19 | 38,315,348 | -0.64(-3.59%) |
Oct 21, 2022 | 19.29 | 19.53 | 17.77 | 17.83 | 45,965,844 | -1.38(-7.20%) |
Oct 20, 2022 | 18.84 | 19.37 | 18.13 | 19.22 | 35,028,724 | +0.46(+2.46%) |
Oct 19, 2022 | 18.68 | 19.19 | 18.25 | 18.76 | 31,223,884 | +0.42(+2.31%) |
Oct 18, 2022 | 17.73 | 18.92 | 17.69 | 18.33 | 42,147,916 | -0.70(-3.66%) |
Oct 17, 2022 | 19.51 | 19.52 | 18.82 | 19.03 | 29,097,798 | -1.59(-7.71%) |
Oct 14, 2022 | 18.88 | 20.72 | 18.62 | 20.62 | 56,113,956 | +1.31(+6.77%) |
Oct 13, 2022 | 22.31 | 22.44 | 19.02 | 19.31 | 75,377,424 | -1.64(-7.81%) |
Oct 12, 2022 | 20.66 | 20.98 | 20.37 | 20.95 | 30,915,218 | +0.23(+1.09%) |
Oct 11, 2022 | 20.65 | 21.07 | 19.83 | 20.72 | 40,438,964 | +0.39(+1.90%) |
Oct 10, 2022 | 19.66 | 20.72 | 19.64 | 20.34 | 34,659,304 | +0.46(+2.32%) |
Oct 07, 2022 | 18.98 | 20.15 | 18.92 | 19.88 | 42,840,256 | +1.55(+8.47%) |
Oct 06, 2022 | 17.98 | 18.41 | 17.55 | 18.32 | 40,241,332 | +0.56(+3.18%) |
Oct 05, 2022 | 18.29 | 18.62 | 17.43 | 17.76 | 40,097,424 | +0.10(+0.59%) |
Oct 04, 2022 | 18.52 | 18.53 | 17.64 | 17.66 | 45,200,604 | -1.77(-9.10%) |
Oct 03, 2022 | 20.41 | 20.75 | 19.09 | 19.42 | 35,341,440 | -1.66(-7.89%) |
Sep 30, 2022 | 20.30 | 21.11 | 19.64 | 21.09 | 41,799,348 | +0.92(+4.57%) |
Sep 29, 2022 | 19.55 | 20.63 | 19.49 | 20.17 | 46,044,768 | +1.22(+6.45%) |
Sep 28, 2022 | 19.98 | 20.27 | 18.65 | 18.94 | 36,856,312 | -1.19(-5.89%) |
Sep 27, 2022 | 19.35 | 20.54 | 18.97 | 20.13 | 48,567,860 | +0.18(+0.90%) |
Sep 26, 2022 | 19.63 | 20.18 | 19.04 | 19.95 | 44,736,592 | +0.57(+2.96%) |
Sep 23, 2022 | 19.01 | 20.08 | 19.00 | 19.38 | 51,828,936 | +0.91(+4.94%) |
Sep 22, 2022 | 18.14 | 18.57 | 17.97 | 18.46 | 45,232,844 | +0.49(+2.72%) |
Sep 21, 2022 | 16.82 | 17.99 | 16.39 | 17.98 | 52,600,504 | +0.91(+5.35%) |
Sep 20, 2022 | 16.96 | 17.46 | 16.84 | 17.06 | 35,381,676 | +0.55(+3.30%) |
Sep 19, 2022 | 17.34 | 17.35 | 16.52 | 16.52 | 26,803,280 | -0.37(-2.17%) |
Sep 16, 2022 | 17.10 | 17.34 | 16.82 | 16.88 | 41,631,440 | +0.37(+2.22%) |
Sep 15, 2022 | 16.18 | 16.68 | 15.80 | 16.52 | 39,453,004 | +0.55(+3.42%) |
Sep 14, 2022 | 15.99 | 16.39 | 15.76 | 15.97 | 29,921,732 | -0.15(-0.93%) |
Sep 13, 2022 | 15.26 | 16.26 | 15.10 | 16.12 | 39,134,036 | +1.82(+12.76%) |
Sep 12, 2022 | 14.50 | 14.55 | 14.19 | 14.30 | 22,881,324 | -0.45(-3.06%) |
Sep 09, 2022 | 15.19 | 15.23 | 14.65 | 14.75 | 30,216,464 | -0.73(-4.74%) |
Sep 08, 2022 | 16.08 | 16.21 | 15.41 | 15.48 | 29,847,600 | -0.30(-1.91%) |
Sep 07, 2022 | 16.72 | 16.74 | 15.66 | 15.78 | 23,240,112 | -0.89(-5.36%) |
Sep 06, 2022 | 16.37 | 16.96 | 16.24 | 16.68 | 32,590,544 | +0.22(+1.31%) |
Sep 02, 2022 | 15.49 | 16.71 | 15.34 | 16.46 | 35,180,176 | +0.51(+3.18%) |