Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.72 | 15.10 | 14.57 | 14.99 | 27,746,372 | +0.41(+2.84%) |
Nov 29, 2022 | 14.32 | 14.66 | 14.27 | 14.57 | 17,169,064 | +0.66(+4.77%) |
Nov 28, 2022 | 14.40 | 14.44 | 13.91 | 13.91 | 28,986,984 | -0.47(-3.25%) |
Nov 25, 2022 | 14.53 | 14.60 | 14.37 | 14.38 | 10,465,853 | -0.19(-1.29%) |
Nov 23, 2022 | 14.30 | 14.63 | 14.27 | 14.56 | 15,800,234 | +0.20(+1.37%) |
Nov 22, 2022 | 13.91 | 14.41 | 13.80 | 14.37 | 18,484,112 | +0.59(+4.30%) |
Nov 21, 2022 | 13.92 | 13.93 | 13.58 | 13.78 | 13,260,707 | -0.24(-1.73%) |
Nov 18, 2022 | 14.00 | 14.03 | 13.78 | 14.02 | 17,577,232 | +0.04(+0.32%) |
Nov 17, 2022 | 13.86 | 14.02 | 13.78 | 13.97 | 17,749,916 | -0.20(-1.39%) |
Nov 16, 2022 | 14.30 | 14.49 | 14.16 | 14.17 | 12,723,091 | -0.19(-1.31%) |
Nov 15, 2022 | 14.69 | 14.76 | 14.16 | 14.36 | 27,313,674 | -0.17(-1.17%) |
Nov 14, 2022 | 14.65 | 14.74 | 14.39 | 14.53 | 19,852,738 | -0.22(-1.52%) |
Nov 11, 2022 | 14.75 | 14.88 | 14.64 | 14.75 | 19,916,908 | +0.01(+0.06%) |
Nov 10, 2022 | 14.47 | 14.76 | 14.31 | 14.74 | 31,824,100 | +0.97(+7.04%) |
Nov 09, 2022 | 13.95 | 14.19 | 13.69 | 13.78 | 19,646,506 | -0.23(-1.67%) |
Nov 08, 2022 | 13.12 | 14.18 | 13.06 | 14.01 | 41,670,268 | +0.93(+7.14%) |
Nov 07, 2022 | 12.82 | 13.08 | 12.73 | 13.08 | 24,995,880 | +0.33(+2.61%) |
Nov 04, 2022 | 12.29 | 12.78 | 12.18 | 12.74 | 42,248,448 | +0.99(+8.40%) |
Nov 03, 2022 | 12.81 | 12.81 | 11.68 | 11.76 | 65,493,932 | -1.11(-8.65%) |
Nov 02, 2022 | 13.64 | 12.81 | 12.87 | 37,254,600 | -0.72(-5.28%) | |
Nov 01, 2022 | 13.82 | 13.91 | 13.55 | 13.59 | 26,882,756 | +0.10(+0.73%) |
Oct 31, 2022 | 13.59 | 13.71 | 13.48 | 13.49 | 19,884,650 | -0.25(-1.83%) |
Oct 28, 2022 | 13.75 | 13.86 | 13.63 | 13.74 | 18,744,452 | -0.15(-1.10%) |
Oct 27, 2022 | 14.06 | 14.15 | 13.86 | 13.89 | 19,965,054 | -0.20(-1.40%) |
Oct 26, 2022 | 13.89 | 14.27 | 13.86 | 14.09 | 20,446,902 | +0.39(+2.88%) |
Oct 25, 2022 | 13.52 | 13.79 | 13.51 | 13.69 | 24,557,922 | +0.19(+1.40%) |
Oct 24, 2022 | 13.30 | 13.51 | 13.15 | 13.51 | 20,473,646 | +0.04(+0.27%) |
Oct 21, 2022 | 13.09 | 13.55 | 13.02 | 13.47 | 21,729,012 | +0.45(+3.45%) |
Oct 20, 2022 | 12.99 | 13.41 | 12.94 | 13.02 | 18,945,616 | +0.05(+0.41%) |
Oct 19, 2022 | 13.03 | 13.11 | 12.88 | 12.97 | 24,065,600 | -0.31(-2.30%) |
Oct 18, 2022 | 13.30 | 13.40 | 13.13 | 13.27 | 15,054,709 | +0.16(+1.23%) |
Oct 17, 2022 | 13.06 | 13.33 | 13.03 | 13.11 | 27,929,214 | +0.40(+3.18%) |
Oct 14, 2022 | 13.05 | 13.10 | 12.68 | 12.71 | 21,182,032 | -0.46(-3.48%) |
Oct 13, 2022 | 13.08 | 13.22 | 12.55 | 13.16 | 36,529,072 | -0.35(-2.59%) |
Oct 12, 2022 | 13.51 | 13.74 | 13.36 | 13.51 | 24,814,698 | +0.04(+0.33%) |
Oct 11, 2022 | 13.74 | 13.90 | 13.47 | 13.47 | 22,088,890 | -0.23(-1.70%) |
Oct 10, 2022 | 13.76 | 14.04 | 13.69 | 13.70 | 12,598,683 | -0.19(-1.36%) |
Oct 07, 2022 | 14.30 | 14.39 | 13.89 | 13.89 | 24,444,402 | -0.60(-4.15%) |
Oct 06, 2022 | 14.18 | 14.50 | 14.08 | 14.49 | 25,327,540 | +0.22(+1.57%) |
Oct 05, 2022 | 14.12 | 14.32 | 13.86 | 14.27 | 28,478,448 | -0.13(-0.94%) |
Oct 04, 2022 | 14.50 | 14.80 | 14.33 | 14.40 | 37,958,660 | +0.12(+0.82%) |
Oct 03, 2022 | 14.09 | 14.30 | 13.87 | 14.29 | 39,233,016 | +0.38(+2.71%) |
Sep 30, 2022 | 13.48 | 14.13 | 13.45 | 13.91 | 42,019,220 | +0.36(+2.65%) |
Sep 29, 2022 | 13.33 | 13.56 | 13.16 | 13.55 | 28,813,688 | +0.13(+1.00%) |
Sep 28, 2022 | 12.92 | 13.43 | 12.90 | 13.42 | 25,405,446 | +0.76(+6.03%) |
Sep 27, 2022 | 12.90 | 13.06 | 12.64 | 12.65 | 19,515,006 | -0.08(-0.63%) |
Sep 26, 2022 | 12.86 | 13.03 | 12.54 | 12.73 | 24,645,372 | -0.26(-2.00%) |
Sep 23, 2022 | 13.23 | 13.24 | 12.80 | 12.99 | 27,960,888 | -0.53(-3.92%) |
Sep 22, 2022 | 13.70 | 13.87 | 13.47 | 13.52 | 20,950,162 | -0.10(-0.72%) |
Sep 21, 2022 | 13.59 | 13.93 | 13.37 | 13.62 | 29,889,374 | +0.12(+0.86%) |
Sep 20, 2022 | 13.67 | 13.67 | 13.33 | 13.51 | 28,088,322 | -0.40(-2.90%) |
Sep 19, 2022 | 13.56 | 13.92 | 13.49 | 13.91 | 15,432,772 | +0.18(+1.31%) |
Sep 16, 2022 | 13.39 | 13.94 | 13.31 | 13.73 | 26,987,852 | +0.14(+1.06%) |
Sep 15, 2022 | 13.87 | 13.94 | 13.45 | 13.59 | 26,893,536 | -0.41(-2.95%) |
Sep 14, 2022 | 14.02 | 14.20 | 13.94 | 14.00 | 17,689,048 | +0.04(+0.32%) |
Sep 13, 2022 | 13.88 | 14.20 | 13.84 | 13.95 | 16,990,812 | -0.37(-2.57%) |
Sep 12, 2022 | 14.56 | 14.56 | 14.24 | 14.32 | 19,410,840 | +0.04(+0.25%) |
Sep 09, 2022 | 14.21 | 14.33 | 14.10 | 14.29 | 23,140,406 | +0.28(+1.99%) |
Sep 08, 2022 | 13.70 | 14.02 | 13.64 | 14.01 | 18,158,438 | +0.22(+1.63%) |
Sep 07, 2022 | 13.29 | 13.91 | 13.20 | 13.78 | 22,539,506 | +0.48(+3.57%) |
Sep 06, 2022 | 13.46 | 13.59 | 13.21 | 13.31 | 18,472,928 | -0.06(-0.47%) |
Sep 02, 2022 | 13.35 | 13.67 | 13.20 | 13.37 | 21,249,822 | +0.28(+2.12%) |