Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.74 | 12.48 | 11.43 | 12.47 | 10,086,269 | +0.70(+5.95%) |
Nov 29, 2022 | 12.13 | 12.26 | 11.70 | 11.77 | 6,141,332 | -0.31(-2.57%) |
Nov 28, 2022 | 12.24 | 12.64 | 12.02 | 12.08 | 4,754,405 | -0.34(-2.74%) |
Nov 25, 2022 | 12.29 | 12.44 | 12.08 | 12.42 | 2,220,435 | -0.07(-0.56%) |
Nov 23, 2022 | 11.97 | 12.68 | 11.84 | 12.49 | 5,051,857 | +0.55(+4.61%) |
Nov 22, 2022 | 11.72 | 11.95 | 11.48 | 11.94 | 3,951,846 | +0.14(+1.19%) |
Nov 21, 2022 | 12.28 | 12.45 | 11.63 | 11.80 | 6,433,375 | -0.70(-5.60%) |
Nov 18, 2022 | 12.91 | 12.97 | 12.37 | 12.50 | 3,544,497 | -0.16(-1.26%) |
Nov 17, 2022 | 12.55 | 12.91 | 12.24 | 12.66 | 5,785,335 | -0.30(-2.31%) |
Nov 16, 2022 | 13.15 | 13.42 | 12.68 | 12.96 | 6,811,433 | -0.45(-3.36%) |
Nov 15, 2022 | 13.42 | 14.04 | 13.31 | 13.41 | 12,321,220 | +1.36(+11.29%) |
Nov 14, 2022 | 12.41 | 12.59 | 11.82 | 12.05 | 4,712,713 | -0.52(-4.14%) |
Nov 11, 2022 | 11.73 | 12.88 | 11.56 | 12.57 | 10,806,562 | +0.70(+5.90%) |
Nov 10, 2022 | 11.51 | 12.07 | 11.39 | 11.87 | 9,163,583 | +1.32(+12.51%) |
Nov 09, 2022 | 11.00 | 11.01 | 10.47 | 10.55 | 7,411,891 | -0.72(-6.39%) |
Nov 08, 2022 | 11.15 | 11.69 | 10.69 | 11.27 | 5,606,086 | +0.26(+2.36%) |
Nov 07, 2022 | 11.00 | 11.20 | 10.74 | 11.01 | 4,332,976 | +0.22(+2.04%) |
Nov 04, 2022 | 11.00 | 11.16 | 10.40 | 10.79 | 6,807,197 | +0.05(+0.47%) |
Nov 03, 2022 | 10.94 | 11.46 | 10.70 | 10.74 | 6,527,624 | -0.42(-3.76%) |
Nov 02, 2022 | 12.29 | 11.13 | 11.16 | 7,487,076 | -1.17(-9.49%) | |
Nov 01, 2022 | 13.07 | 13.17 | 12.21 | 12.33 | 4,704,118 | -0.32(-2.53%) |
Oct 31, 2022 | 12.71 | 13.00 | 12.52 | 12.65 | 4,294,311 | -0.21(-1.63%) |
Oct 28, 2022 | 12.14 | 12.89 | 12.09 | 12.86 | 5,781,317 | +0.44(+3.54%) |
Oct 27, 2022 | 12.17 | 12.54 | 12.09 | 12.42 | 4,762,918 | +0.37(+3.07%) |
Oct 26, 2022 | 12.02 | 12.74 | 11.93 | 12.05 | 4,222,974 | -0.35(-2.82%) |
Oct 25, 2022 | 11.83 | 12.44 | 11.83 | 12.40 | 6,317,919 | +0.71(+6.07%) |
Oct 24, 2022 | 11.68 | 11.87 | 11.22 | 11.69 | 4,942,222 | -0.06(-0.51%) |
Oct 21, 2022 | 11.45 | 11.77 | 11.09 | 11.75 | 5,051,392 | +0.16(+1.38%) |
Oct 20, 2022 | 11.68 | 12.32 | 11.55 | 11.59 | 7,172,985 | -0.15(-1.28%) |
Oct 19, 2022 | 12.10 | 12.13 | 11.56 | 11.74 | 4,617,841 | -0.52(-4.24%) |
Oct 18, 2022 | 12.51 | 12.85 | 12.12 | 12.26 | 5,038,080 | +0.13(+1.07%) |
Oct 17, 2022 | 11.50 | 12.35 | 11.50 | 12.13 | 5,962,622 | +1.01(+9.08%) |
Oct 14, 2022 | 11.95 | 12.01 | 11.10 | 11.12 | 7,352,123 | -0.64(-5.44%) |
Oct 13, 2022 | 11.55 | 12.09 | 11.14 | 11.76 | 6,347,628 | -0.22(-1.84%) |
Oct 12, 2022 | 11.88 | 12.21 | 11.61 | 11.98 | 5,465,319 | +0.20(+1.70%) |
Oct 11, 2022 | 12.20 | 12.29 | 11.62 | 11.78 | 8,291,525 | -0.43(-3.52%) |
Oct 10, 2022 | 12.93 | 13.05 | 12.07 | 12.21 | 6,026,614 | -0.75(-5.79%) |
Oct 07, 2022 | 13.28 | 13.39 | 12.80 | 12.96 | 5,809,420 | -0.71(-5.19%) |
Oct 06, 2022 | 13.60 | 14.03 | 13.52 | 13.67 | 4,633,122 | +0.06(+0.44%) |
Oct 05, 2022 | 13.40 | 13.74 | 13.09 | 13.61 | 4,883,342 | -0.14(-1.02%) |
Oct 04, 2022 | 13.24 | 13.96 | 13.22 | 13.75 | 10,630,150 | +1.00(+7.84%) |
Oct 03, 2022 | 12.75 | 12.97 | 12.33 | 12.75 | 7,653,164 | +0.14(+1.11%) |
Sep 30, 2022 | 12.50 | 13.02 | 12.41 | 12.61 | 9,803,088 | +0.04(+0.32%) |
Sep 29, 2022 | 12.61 | 12.85 | 12.12 | 12.57 | 13,653,924 | -0.37(-2.86%) |
Sep 28, 2022 | 13.23 | 13.38 | 12.46 | 12.94 | 14,747,172 | -0.50(-3.72%) |
Sep 27, 2022 | 13.24 | 13.54 | 12.85 | 13.44 | 8,178,615 | +0.69(+5.41%) |
Sep 26, 2022 | 12.94 | 13.43 | 12.73 | 12.75 | 5,031,593 | -0.12(-0.93%) |
Sep 23, 2022 | 12.87 | 13.13 | 12.51 | 12.87 | 7,840,749 | -0.17(-1.30%) |
Sep 22, 2022 | 13.56 | 13.78 | 13.03 | 13.04 | 7,098,071 | -0.63(-4.61%) |
Sep 21, 2022 | 13.84 | 14.40 | 13.60 | 13.67 | 6,122,699 | -0.12(-0.87%) |
Sep 20, 2022 | 13.79 | 14.11 | 13.64 | 13.79 | 6,153,895 | -0.25(-1.78%) |
Sep 19, 2022 | 13.90 | 14.12 | 13.64 | 14.04 | 6,537,739 | +0.01(+0.07%) |
Sep 16, 2022 | 14.58 | 14.59 | 13.70 | 14.03 | 16,518,207 | -1.14(-7.51%) |
Sep 15, 2022 | 14.29 | 15.37 | 14.10 | 15.17 | 11,317,693 | +0.84(+5.86%) |
Sep 14, 2022 | 14.32 | 14.40 | 13.78 | 14.33 | 9,117,561 | +0.01(+0.07%) |
Sep 13, 2022 | 14.40 | 14.76 | 14.07 | 14.32 | 8,184,062 | -1.18(-7.61%) |
Sep 12, 2022 | 14.70 | 15.57 | 14.66 | 15.50 | 8,417,716 | +0.86(+5.87%) |
Sep 09, 2022 | 14.22 | 14.95 | 14.18 | 14.64 | 11,785,237 | +0.69(+4.95%) |
Sep 08, 2022 | 13.56 | 14.00 | 13.01 | 13.95 | 17,161,032 | +0.11(+0.79%) |
Sep 07, 2022 | 12.60 | 13.92 | 12.21 | 13.84 | 39,540,072 | -1.75(-11.23%) |
Sep 06, 2022 | 16.11 | 16.21 | 15.54 | 15.59 | 9,622,118 | -0.51(-3.17%) |
Sep 02, 2022 | 16.31 | 16.92 | 15.73 | 16.10 | 6,344,695 | -0.06(-0.37%) |