Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.51 | 10.69 | 10.30 | 10.59 | 1,725,543 | +0.15(+1.45%) |
Nov 29, 2022 | 10.39 | 10.65 | 10.27 | 10.44 | 1,891,901 | +0.08(+0.73%) |
Nov 28, 2022 | 10.42 | 10.55 | 10.24 | 10.36 | 2,275,005 | -0.26(-2.49%) |
Nov 25, 2022 | 10.54 | 10.79 | 10.43 | 10.63 | 470,995 | +0.13(+1.26%) |
Nov 23, 2022 | 10.57 | 10.75 | 10.31 | 10.49 | 918,397 | -0.28(-2.63%) |
Nov 22, 2022 | 10.49 | 10.93 | 10.31 | 10.78 | 1,474,853 | +0.38(+3.64%) |
Nov 21, 2022 | 10.56 | 10.73 | 10.14 | 10.40 | 1,744,366 | -0.30(-2.83%) |
Nov 18, 2022 | 10.19 | 10.73 | 10.00 | 10.70 | 2,325,059 | +0.72(+7.20%) |
Nov 17, 2022 | 10.25 | 10.39 | 9.823 | 9.983 | 2,126,467 | -0.49(-4.69%) |
Nov 16, 2022 | 10.61 | 10.61 | 10.02 | 10.47 | 2,597,428 | -0.32(-2.98%) |
Nov 15, 2022 | 11.61 | 11.87 | 10.67 | 10.80 | 4,039,791 | -0.50(-4.43%) |
Nov 14, 2022 | 12.07 | 12.08 | 11.18 | 11.30 | 2,948,712 | -0.80(-6.64%) |
Nov 11, 2022 | 11.48 | 12.31 | 11.42 | 12.10 | 2,267,940 | +0.79(+7.02%) |
Nov 10, 2022 | 11.70 | 12.30 | 10.99 | 11.31 | 3,658,522 | +0.09(+0.76%) |
Nov 09, 2022 | 14.59 | 14.59 | 10.87 | 11.22 | 3,827,595 | -5.84(-34.24%) |
Nov 08, 2022 | 17.05 | 17.40 | 16.75 | 17.06 | 1,000,919 | +0.21(+1.23%) |
Nov 07, 2022 | 16.68 | 16.87 | 16.30 | 16.86 | 851,825 | +0.34(+2.06%) |
Nov 04, 2022 | 16.46 | 16.97 | 16.27 | 16.52 | 1,081,433 | +0.45(+2.82%) |
Nov 03, 2022 | 15.88 | 16.26 | 15.53 | 16.06 | 540,351 | +0.18(+1.13%) |
Nov 02, 2022 | 16.06 | 16.60 | 15.87 | 15.88 | 612,166 | -0.54(-3.28%) |
Nov 01, 2022 | 16.60 | 16.73 | 16.24 | 16.42 | 463,692 | +0.23(+1.40%) |
Oct 31, 2022 | 15.98 | 16.40 | 15.83 | 16.19 | 899,277 | +0.06(+0.35%) |
Oct 28, 2022 | 16.21 | 16.31 | 15.74 | 16.14 | 744,014 | -0.09(-0.52%) |
Oct 27, 2022 | 16.36 | 16.54 | 16.18 | 16.22 | 479,351 | +0.07(+0.41%) |
Oct 26, 2022 | 16.31 | 16.67 | 16.09 | 16.16 | 546,861 | -0.16(-0.98%) |
Oct 25, 2022 | 15.41 | 16.45 | 15.41 | 16.32 | 498,273 | +0.85(+5.50%) |
Oct 24, 2022 | 15.52 | 15.58 | 15.05 | 15.47 | 795,335 | -0.09(-0.55%) |
Oct 21, 2022 | 15.21 | 15.67 | 15.03 | 15.55 | 716,047 | +0.44(+2.94%) |
Oct 20, 2022 | 15.64 | 15.76 | 14.98 | 15.11 | 772,461 | -0.11(-0.75%) |
Oct 19, 2022 | 15.23 | 15.41 | 14.93 | 15.22 | 693,976 | -0.26(-1.65%) |
Oct 18, 2022 | 15.55 | 15.81 | 15.26 | 15.48 | 948,033 | +0.49(+3.28%) |
Oct 17, 2022 | 14.64 | 15.20 | 14.60 | 14.98 | 1,088,361 | +0.70(+4.90%) |
Oct 14, 2022 | 14.64 | 14.92 | 14.26 | 14.29 | 904,902 | -0.25(-1.69%) |
Oct 13, 2022 | 14.09 | 14.66 | 13.73 | 14.53 | 852,241 | +0.08(+0.52%) |
Oct 12, 2022 | 14.66 | 14.69 | 14.43 | 14.46 | 506,018 | -0.09(-0.65%) |
Oct 11, 2022 | 14.24 | 14.83 | 14.16 | 14.55 | 817,445 | +0.25(+1.72%) |
Oct 10, 2022 | 15.31 | 15.32 | 14.29 | 14.30 | 1,032,009 | -0.95(-6.26%) |
Oct 07, 2022 | 15.84 | 15.92 | 15.19 | 15.26 | 740,582 | -0.84(-5.23%) |
Oct 06, 2022 | 16.30 | 16.53 | 15.91 | 16.10 | 473,599 | -0.14(-0.87%) |
Oct 05, 2022 | 15.63 | 16.39 | 15.63 | 16.24 | 896,086 | +0.29(+1.84%) |
Oct 04, 2022 | 15.68 | 16.07 | 15.68 | 15.95 | 728,531 | +0.79(+5.24%) |
Oct 03, 2022 | 14.76 | 15.42 | 14.67 | 15.15 | 870,683 | +0.61(+4.16%) |
Sep 30, 2022 | 15.11 | 15.24 | 14.25 | 14.55 | 937,184 | -1.07(-6.84%) |
Sep 29, 2022 | 15.78 | 15.78 | 15.26 | 15.62 | 684,331 | -0.52(-3.20%) |
Sep 28, 2022 | 15.72 | 16.24 | 15.57 | 16.13 | 695,600 | +0.65(+4.19%) |
Sep 27, 2022 | 15.95 | 16.27 | 15.29 | 15.49 | 747,393 | -0.29(-1.85%) |
Sep 26, 2022 | 16.23 | 16.45 | 15.67 | 15.78 | 546,392 | -0.49(-3.00%) |
Sep 23, 2022 | 16.56 | 16.69 | 15.93 | 16.27 | 601,392 | -0.64(-3.78%) |
Sep 22, 2022 | 17.33 | 17.33 | 16.88 | 16.91 | 481,710 | -0.47(-2.70%) |
Sep 21, 2022 | 17.82 | 18.07 | 17.38 | 17.38 | 404,848 | -0.22(-1.23%) |
Sep 20, 2022 | 17.91 | 18.03 | 17.35 | 17.59 | 560,690 | -0.66(-3.60%) |
Sep 19, 2022 | 17.34 | 18.26 | 17.34 | 18.25 | 698,132 | +0.75(+4.30%) |
Sep 16, 2022 | 17.13 | 17.52 | 16.84 | 17.50 | 1,752,846 | +0.06(+0.32%) |
Sep 15, 2022 | 17.48 | 18.03 | 17.39 | 17.44 | 673,191 | -0.31(-1.75%) |
Sep 14, 2022 | 17.88 | 17.94 | 17.45 | 17.75 | 716,687 | -0.20(-1.10%) |
Sep 13, 2022 | 18.58 | 18.73 | 17.86 | 17.95 | 529,939 | -1.27(-6.60%) |
Sep 12, 2022 | 18.79 | 19.54 | 18.79 | 19.22 | 482,059 | +0.62(+3.33%) |
Sep 09, 2022 | 18.07 | 18.61 | 17.98 | 18.60 | 408,869 | +0.67(+3.72%) |
Sep 08, 2022 | 17.72 | 17.99 | 17.36 | 17.93 | 494,253 | -0.03(-0.16%) |
Sep 07, 2022 | 17.62 | 17.97 | 17.52 | 17.96 | 642,337 | +0.30(+1.70%) |
Sep 06, 2022 | 17.79 | 17.79 | 17.10 | 17.66 | 918,421 | -0.18(-1.00%) |
Sep 02, 2022 | 18.49 | 18.59 | 17.73 | 17.84 | 463,188 | -0.34(-1.86%) |