Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.76 | 17.97 | 17.45 | 17.84 | 4,252,039 | +0.51(+2.92%) |
Nov 29, 2022 | 17.16 | 17.53 | 17.05 | 17.34 | 2,402,804 | +0.44(+2.59%) |
Nov 28, 2022 | 17.65 | 17.70 | 16.83 | 16.90 | 2,844,669 | -0.78(-4.41%) |
Nov 25, 2022 | 17.98 | 18.07 | 17.57 | 17.68 | 1,453,012 | -0.14(-0.77%) |
Nov 23, 2022 | 17.86 | 17.93 | 17.34 | 17.81 | 2,978,425 | +0.19(+1.05%) |
Nov 22, 2022 | 17.09 | 17.67 | 17.06 | 17.63 | 4,800,819 | +0.93(+5.60%) |
Nov 21, 2022 | 16.71 | 16.82 | 16.61 | 16.69 | 1,700,012 | -0.03(-0.17%) |
Nov 18, 2022 | 16.63 | 16.77 | 16.47 | 16.72 | 2,182,926 | -0.11(-0.64%) |
Nov 17, 2022 | 16.75 | 16.87 | 16.61 | 16.83 | 2,347,324 | -0.24(-1.43%) |
Nov 16, 2022 | 17.03 | 17.44 | 16.99 | 17.07 | 2,871,124 | -0.20(-1.18%) |
Nov 15, 2022 | 17.63 | 17.67 | 17.04 | 17.28 | 2,822,049 | -0.18(-1.06%) |
Nov 14, 2022 | 17.31 | 17.63 | 17.29 | 17.46 | 2,102,547 | -0.04(-0.22%) |
Nov 11, 2022 | 17.92 | 17.92 | 17.18 | 17.50 | 4,216,183 | +0.13(+0.73%) |
Nov 10, 2022 | 17.12 | 17.40 | 16.67 | 17.37 | 7,942,804 | +1.47(+9.24%) |
Nov 09, 2022 | 16.04 | 16.27 | 15.79 | 15.90 | 5,307,647 | +0.09(+0.55%) |
Nov 08, 2022 | 14.60 | 15.85 | 14.53 | 15.82 | 5,470,733 | +1.34(+9.28%) |
Nov 07, 2022 | 14.36 | 14.65 | 14.28 | 14.47 | 2,986,754 | +0.24(+1.71%) |
Nov 04, 2022 | 13.29 | 14.26 | 13.29 | 14.23 | 6,318,648 | +1.72(+13.77%) |
Nov 03, 2022 | 12.49 | 12.69 | 12.35 | 12.51 | 3,605,128 | +0.09(+0.71%) |
Nov 02, 2022 | 13.05 | 12.39 | 12.42 | 4,249,129 | -0.54(-4.13%) | |
Nov 01, 2022 | 13.05 | 13.11 | 12.82 | 12.96 | 2,460,432 | +0.25(+1.99%) |
Oct 31, 2022 | 12.81 | 12.95 | 12.66 | 12.70 | 1,977,550 | -0.43(-3.26%) |
Oct 28, 2022 | 12.86 | 13.17 | 12.77 | 13.13 | 2,698,301 | +0.03(+0.22%) |
Oct 27, 2022 | 13.16 | 13.36 | 13.04 | 13.10 | 2,484,878 | -0.03(-0.22%) |
Oct 26, 2022 | 13.11 | 13.27 | 13.00 | 13.13 | 2,658,018 | +0.27(+2.12%) |
Oct 25, 2022 | 12.64 | 12.99 | 12.60 | 12.86 | 2,631,874 | +0.16(+1.23%) |
Oct 24, 2022 | 12.60 | 12.71 | 12.42 | 12.70 | 2,856,855 | -0.12(-0.91%) |
Oct 21, 2022 | 12.36 | 12.86 | 12.36 | 12.82 | 4,269,002 | +0.41(+3.29%) |
Oct 20, 2022 | 12.27 | 12.68 | 12.26 | 12.41 | 3,215,253 | +0.19(+1.59%) |
Oct 19, 2022 | 12.26 | 12.34 | 12.12 | 12.22 | 2,543,940 | -0.42(-3.31%) |
Oct 18, 2022 | 12.73 | 12.76 | 12.46 | 12.63 | 1,725,327 | +0.01(+0.08%) |
Oct 17, 2022 | 12.55 | 12.79 | 12.50 | 12.62 | 3,226,528 | +0.57(+4.77%) |
Oct 14, 2022 | 12.63 | 12.69 | 11.96 | 12.05 | 4,498,011 | -0.79(-6.14%) |
Oct 13, 2022 | 12.43 | 13.02 | 12.23 | 12.84 | 3,491,163 | -0.33(-2.51%) |
Oct 12, 2022 | 13.33 | 13.49 | 13.06 | 13.17 | 2,426,003 | -0.30(-2.24%) |
Oct 11, 2022 | 13.67 | 13.87 | 13.43 | 13.47 | 2,803,456 | -0.14(-1.00%) |
Oct 10, 2022 | 13.77 | 13.98 | 13.60 | 13.61 | 1,851,591 | -0.45(-3.19%) |
Oct 07, 2022 | 14.07 | 14.36 | 14.02 | 14.06 | 5,112,776 | -0.29(-2.04%) |
Oct 06, 2022 | 14.22 | 14.43 | 14.12 | 14.35 | 2,315,853 | +0.12(+0.82%) |
Oct 05, 2022 | 14.13 | 14.25 | 13.88 | 14.23 | 3,468,377 | -0.33(-2.27%) |
Oct 04, 2022 | 14.47 | 14.94 | 14.41 | 14.56 | 5,061,115 | +0.64(+4.62%) |
Oct 03, 2022 | 13.74 | 14.03 | 13.64 | 13.92 | 2,873,294 | +0.47(+3.47%) |
Sep 30, 2022 | 13.16 | 13.71 | 13.16 | 13.45 | 3,373,965 | +0.02(+0.15%) |
Sep 29, 2022 | 13.67 | 13.69 | 13.18 | 13.43 | 3,461,601 | +0.15(+1.10%) |
Sep 28, 2022 | 13.07 | 13.33 | 12.93 | 13.29 | 4,841,048 | +0.91(+7.40%) |
Sep 27, 2022 | 12.30 | 12.60 | 12.28 | 12.37 | 3,029,689 | +0.44(+3.67%) |
Sep 26, 2022 | 11.82 | 12.17 | 11.74 | 11.93 | 4,153,986 | +0.10(+0.82%) |
Sep 23, 2022 | 11.95 | 12.05 | 11.62 | 11.84 | 4,547,897 | -0.86(-6.75%) |
Sep 22, 2022 | 12.60 | 12.82 | 12.52 | 12.69 | 2,276,717 | +0.18(+1.40%) |
Sep 21, 2022 | 12.52 | 12.94 | 12.32 | 12.52 | 3,299,335 | +0.08(+0.63%) |
Sep 20, 2022 | 12.49 | 12.51 | 12.23 | 12.44 | 1,753,055 | -0.30(-2.37%) |
Sep 19, 2022 | 12.30 | 12.76 | 12.24 | 12.74 | 3,148,542 | +0.23(+1.87%) |
Sep 16, 2022 | 12.16 | 12.85 | 12.11 | 12.51 | 5,390,374 | -0.33(-2.58%) |
Sep 15, 2022 | 12.85 | 13.06 | 12.60 | 12.84 | 3,069,819 | -0.20(-1.57%) |
Sep 14, 2022 | 13.15 | 13.25 | 13.00 | 13.04 | 1,529,355 | -0.02(-0.15%) |
Sep 13, 2022 | 13.11 | 13.38 | 12.99 | 13.06 | 2,985,452 | -0.65(-4.75%) |
Sep 12, 2022 | 13.83 | 13.91 | 13.56 | 13.71 | 2,785,132 | -0.01(-0.07%) |
Sep 09, 2022 | 13.49 | 13.75 | 13.42 | 13.72 | 2,303,643 | +0.52(+3.91%) |
Sep 08, 2022 | 13.05 | 13.39 | 12.93 | 13.21 | 3,039,186 | +0.06(+0.44%) |
Sep 07, 2022 | 12.90 | 13.33 | 12.73 | 13.15 | 4,229,667 | +0.32(+2.50%) |
Sep 06, 2022 | 13.46 | 13.61 | 12.81 | 12.83 | 4,007,461 | -0.29(-2.23%) |
Sep 02, 2022 | 13.02 | 13.33 | 12.87 | 13.12 | 2,947,286 | +0.51(+4.01%) |