Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.65 | 22.13 | 19.47 | 22.13 | 1,687,444 | +4.07(+22.55%) |
Nov 29, 2022 | 17.63 | 18.16 | 17.40 | 18.06 | 431,668 | +0.54(+3.09%) |
Nov 28, 2022 | 17.47 | 17.93 | 17.45 | 17.52 | 240,650 | -0.03(-0.16%) |
Nov 25, 2022 | 17.52 | 17.79 | 17.47 | 17.55 | 131,840 | +0.07(+0.37%) |
Nov 23, 2022 | 17.45 | 17.63 | 17.23 | 17.48 | 147,746 | +0.03(+0.16%) |
Nov 22, 2022 | 17.00 | 17.55 | 17.00 | 17.45 | 233,510 | +0.51(+3.03%) |
Nov 21, 2022 | 17.38 | 17.50 | 16.64 | 16.94 | 209,916 | -0.44(-2.52%) |
Nov 18, 2022 | 17.49 | 18.06 | 16.89 | 17.38 | 196,575 | +0.17(+0.97%) |
Nov 17, 2022 | 16.45 | 17.21 | 16.23 | 17.21 | 194,412 | +0.59(+3.53%) |
Nov 16, 2022 | 17.19 | 17.20 | 16.41 | 16.62 | 160,481 | -0.76(-4.39%) |
Nov 15, 2022 | 17.04 | 18.28 | 17.01 | 17.39 | 311,636 | +0.75(+4.48%) |
Nov 14, 2022 | 16.40 | 17.18 | 16.29 | 16.64 | 217,847 | +0.12(+0.73%) |
Nov 11, 2022 | 16.51 | 16.76 | 16.21 | 16.52 | 196,685 | +0.12(+0.74%) |
Nov 10, 2022 | 16.31 | 16.99 | 16.07 | 16.40 | 459,581 | +0.80(+5.14%) |
Nov 09, 2022 | 16.20 | 16.21 | 15.21 | 15.60 | 311,501 | -0.74(-4.51%) |
Nov 08, 2022 | 16.64 | 16.64 | 15.90 | 16.34 | 199,580 | -0.10(-0.62%) |
Nov 07, 2022 | 16.34 | 16.80 | 16.07 | 16.44 | 211,060 | +0.06(+0.34%) |
Nov 04, 2022 | 16.75 | 16.97 | 15.97 | 16.38 | 285,240 | +0.04(+0.23%) |
Nov 03, 2022 | 15.47 | 16.42 | 15.42 | 16.34 | 193,070 | +0.47(+2.93%) |
Nov 02, 2022 | 16.78 | 16.78 | 15.79 | 15.88 | 325,314 | -0.83(-4.96%) |
Nov 01, 2022 | 16.63 | 17.01 | 16.36 | 16.71 | 171,093 | +0.32(+1.93%) |
Oct 31, 2022 | 16.22 | 16.72 | 16.19 | 16.39 | 238,011 | +0.07(+0.46%) |
Oct 28, 2022 | 15.89 | 16.72 | 15.77 | 16.32 | 150,514 | +0.47(+2.94%) |
Oct 27, 2022 | 15.85 | 16.38 | 15.53 | 15.85 | 168,995 | +0.19(+1.19%) |
Oct 26, 2022 | 15.72 | 16.70 | 15.64 | 15.66 | 342,772 | +0.03(+0.18%) |
Oct 25, 2022 | 14.72 | 15.79 | 14.71 | 15.64 | 209,772 | +0.94(+6.40%) |
Oct 24, 2022 | 14.23 | 14.70 | 14.02 | 14.70 | 212,288 | +0.45(+3.14%) |
Oct 21, 2022 | 13.87 | 14.35 | 13.75 | 14.25 | 201,979 | +0.47(+3.38%) |
Oct 20, 2022 | 13.47 | 14.02 | 13.47 | 13.78 | 311,860 | +0.27(+2.00%) |
Oct 19, 2022 | 13.39 | 13.55 | 13.21 | 13.51 | 185,777 | -0.07(-0.48%) |
Oct 18, 2022 | 13.81 | 13.91 | 13.40 | 13.58 | 110,794 | +0.06(+0.41%) |
Oct 17, 2022 | 13.50 | 13.59 | 13.22 | 13.52 | 82,329 | +0.48(+3.72%) |
Oct 14, 2022 | 13.56 | 13.65 | 13.03 | 13.04 | 82,753 | -0.40(-2.98%) |
Oct 13, 2022 | 13.05 | 13.52 | 12.74 | 13.44 | 181,937 | +0.03(+0.21%) |
Oct 12, 2022 | 13.27 | 13.65 | 13.17 | 13.41 | 286,940 | +0.09(+0.70%) |
Oct 11, 2022 | 12.83 | 13.66 | 12.82 | 13.32 | 250,189 | +0.51(+4.00%) |
Oct 10, 2022 | 12.92 | 13.01 | 12.52 | 12.80 | 113,731 | -0.07(-0.58%) |
Oct 07, 2022 | 13.28 | 13.28 | 12.82 | 12.88 | 135,047 | -0.48(-3.63%) |
Oct 06, 2022 | 13.30 | 13.73 | 13.22 | 13.36 | 149,687 | -0.07(-0.49%) |
Oct 05, 2022 | 13.12 | 13.53 | 13.00 | 13.43 | 375,106 | +0.00(+0.00%) |
Oct 04, 2022 | 13.00 | 13.68 | 12.96 | 13.43 | 283,556 | +0.78(+6.19%) |
Oct 03, 2022 | 12.67 | 12.79 | 12.19 | 12.65 | 315,491 | +0.22(+1.80%) |
Sep 30, 2022 | 12.26 | 12.65 | 11.75 | 12.42 | 1,055,033 | +0.10(+0.83%) |
Sep 29, 2022 | 12.49 | 12.49 | 11.97 | 12.32 | 269,369 | -0.42(-3.29%) |
Sep 28, 2022 | 12.38 | 12.83 | 12.09 | 12.74 | 212,061 | +0.33(+2.63%) |
Sep 27, 2022 | 12.02 | 12.44 | 11.96 | 12.41 | 224,819 | +0.43(+3.58%) |
Sep 26, 2022 | 12.10 | 12.43 | 11.92 | 11.98 | 344,805 | -0.24(-1.98%) |
Sep 23, 2022 | 12.30 | 12.45 | 11.87 | 12.23 | 227,714 | -0.25(-2.02%) |
Sep 22, 2022 | 12.69 | 12.75 | 12.44 | 12.48 | 226,458 | -0.31(-2.41%) |
Sep 21, 2022 | 12.90 | 13.18 | 12.71 | 12.79 | 131,893 | -0.11(-0.87%) |
Sep 20, 2022 | 12.68 | 13.01 | 12.45 | 12.90 | 202,049 | -0.03(-0.22%) |
Sep 19, 2022 | 12.66 | 13.17 | 12.51 | 12.92 | 208,682 | +0.20(+1.54%) |
Sep 16, 2022 | 12.95 | 13.19 | 12.63 | 12.73 | 451,426 | -0.54(-4.07%) |
Sep 15, 2022 | 12.77 | 13.30 | 12.77 | 13.27 | 376,878 | +0.38(+2.96%) |
Sep 14, 2022 | 12.97 | 13.16 | 12.54 | 12.89 | 419,912 | -0.10(-0.79%) |
Sep 13, 2022 | 13.17 | 13.32 | 12.72 | 12.99 | 418,566 | -0.62(-4.52%) |
Sep 12, 2022 | 13.18 | 13.99 | 13.18 | 13.61 | 452,160 | +0.37(+2.82%) |
Sep 09, 2022 | 12.44 | 13.27 | 12.43 | 13.23 | 514,715 | +0.96(+7.82%) |
Sep 08, 2022 | 12.11 | 12.47 | 11.79 | 12.27 | 549,490 | -0.08(-0.68%) |
Sep 07, 2022 | 11.83 | 12.39 | 11.73 | 12.36 | 445,720 | +0.71(+6.08%) |
Sep 06, 2022 | 12.55 | 12.56 | 11.62 | 11.65 | 734,076 | -0.99(-7.82%) |
Sep 02, 2022 | 14.06 | 14.31 | 12.59 | 12.64 | 678,913 | -1.14(-8.25%) |