Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.94 | 18.32 | 16.76 | 18.26 | 2,259,716 | +1.42(+8.43%) |
Nov 29, 2022 | 16.54 | 17.09 | 16.50 | 16.84 | 1,446,114 | +0.26(+1.57%) |
Nov 28, 2022 | 17.00 | 17.52 | 16.44 | 16.58 | 1,490,330 | -0.75(-4.33%) |
Nov 25, 2022 | 17.24 | 17.38 | 16.95 | 17.33 | 1,094,981 | +0.06(+0.38%) |
Nov 23, 2022 | 16.54 | 17.27 | 16.33 | 17.27 | 1,874,804 | +0.82(+4.95%) |
Nov 22, 2022 | 16.07 | 16.45 | 15.56 | 16.45 | 2,000,517 | +0.25(+1.54%) |
Nov 21, 2022 | 17.00 | 17.10 | 15.90 | 16.20 | 2,475,946 | -1.06(-6.14%) |
Nov 18, 2022 | 18.03 | 18.23 | 16.95 | 17.26 | 1,936,252 | -0.18(-1.03%) |
Nov 17, 2022 | 17.69 | 17.95 | 17.05 | 17.44 | 2,708,256 | -1.08(-5.83%) |
Nov 16, 2022 | 19.39 | 19.86 | 18.29 | 18.52 | 3,325,304 | -1.19(-6.04%) |
Nov 15, 2022 | 19.15 | 20.40 | 18.64 | 19.71 | 5,475,510 | +1.51(+8.30%) |
Nov 14, 2022 | 18.79 | 18.82 | 17.77 | 18.20 | 4,930,340 | -0.99(-5.16%) |
Nov 11, 2022 | 16.44 | 19.63 | 16.44 | 19.19 | 11,730,290 | +1.86(+10.73%) |
Nov 10, 2022 | 13.88 | 17.46 | 13.75 | 17.33 | 20,365,492 | +6.56(+60.91%) |
Nov 09, 2022 | 11.39 | 11.40 | 10.65 | 10.77 | 3,417,099 | -0.76(-6.59%) |
Nov 08, 2022 | 12.24 | 12.24 | 11.30 | 11.53 | 3,888,936 | -0.68(-5.57%) |
Nov 07, 2022 | 12.58 | 12.75 | 12.17 | 12.21 | 1,835,511 | -0.15(-1.21%) |
Nov 04, 2022 | 12.95 | 13.07 | 11.98 | 12.36 | 2,614,012 | -0.27(-2.14%) |
Nov 03, 2022 | 13.10 | 13.40 | 12.59 | 12.63 | 2,638,009 | -0.70(-5.25%) |
Nov 02, 2022 | 14.77 | 13.31 | 13.33 | 2,604,540 | -1.43(-9.69%) | |
Nov 01, 2022 | 15.14 | 15.45 | 14.47 | 14.76 | 1,864,718 | +0.16(+1.10%) |
Oct 31, 2022 | 14.65 | 14.91 | 14.22 | 14.60 | 1,823,185 | -0.22(-1.48%) |
Oct 28, 2022 | 13.99 | 14.83 | 13.71 | 14.82 | 2,086,716 | +0.71(+5.03%) |
Oct 27, 2022 | 14.48 | 14.98 | 14.06 | 14.11 | 2,148,061 | -0.24(-1.67%) |
Oct 26, 2022 | 14.62 | 15.39 | 14.30 | 14.35 | 2,820,209 | -0.76(-5.00%) |
Oct 25, 2022 | 14.44 | 15.18 | 14.44 | 15.11 | 2,053,803 | +0.86(+6.00%) |
Oct 24, 2022 | 14.00 | 14.38 | 13.48 | 14.25 | 2,548,284 | +0.21(+1.53%) |
Oct 21, 2022 | 13.70 | 14.17 | 13.20 | 14.04 | 2,867,587 | +0.12(+0.83%) |
Oct 20, 2022 | 13.99 | 14.77 | 13.84 | 13.92 | 2,231,107 | -0.15(-1.07%) |
Oct 19, 2022 | 14.72 | 14.88 | 13.93 | 14.07 | 2,601,864 | -1.04(-6.88%) |
Oct 18, 2022 | 15.42 | 15.72 | 14.86 | 15.11 | 3,222,910 | +0.48(+3.28%) |
Oct 17, 2022 | 14.03 | 15.11 | 13.88 | 14.63 | 5,144,627 | +1.59(+12.19%) |
Oct 14, 2022 | 14.08 | 14.41 | 12.91 | 13.04 | 2,750,503 | -0.77(-5.58%) |
Oct 13, 2022 | 12.73 | 13.95 | 12.19 | 13.81 | 2,601,169 | +0.50(+3.76%) |
Oct 12, 2022 | 13.39 | 13.46 | 12.76 | 13.31 | 2,395,307 | -0.03(-0.22%) |
Oct 11, 2022 | 13.65 | 13.84 | 12.87 | 13.34 | 3,228,647 | -0.42(-3.05%) |
Oct 10, 2022 | 14.45 | 14.49 | 13.34 | 13.76 | 3,151,957 | -0.68(-4.71%) |
Oct 07, 2022 | 15.27 | 15.38 | 14.34 | 14.44 | 2,476,890 | -1.35(-8.55%) |
Oct 06, 2022 | 15.95 | 16.71 | 15.76 | 15.79 | 1,655,618 | -0.23(-1.44%) |
Oct 05, 2022 | 15.43 | 16.07 | 15.07 | 16.02 | 2,369,296 | +0.07(+0.44%) |
Oct 04, 2022 | 15.39 | 16.07 | 15.07 | 15.95 | 2,122,656 | +1.13(+7.62%) |
Oct 03, 2022 | 14.66 | 15.11 | 14.44 | 14.82 | 2,072,689 | +0.41(+2.85%) |
Sep 30, 2022 | 14.38 | 15.09 | 14.26 | 14.41 | 2,088,388 | -0.02(-0.14%) |
Sep 29, 2022 | 14.85 | 14.98 | 14.09 | 14.43 | 2,145,456 | -0.91(-5.93%) |
Sep 28, 2022 | 14.71 | 15.45 | 14.68 | 15.34 | 2,079,205 | +0.78(+5.36%) |
Sep 27, 2022 | 14.93 | 15.36 | 14.38 | 14.56 | 2,250,104 | +0.03(+0.21%) |
Sep 26, 2022 | 14.85 | 15.57 | 14.50 | 14.53 | 2,026,764 | -0.38(-2.55%) |
Sep 23, 2022 | 15.01 | 15.46 | 14.66 | 14.91 | 2,215,850 | -0.36(-2.36%) |
Sep 22, 2022 | 16.31 | 16.48 | 15.12 | 15.27 | 2,069,146 | -1.18(-7.17%) |
Sep 21, 2022 | 16.76 | 17.49 | 16.31 | 16.45 | 2,194,651 | -0.18(-1.08%) |
Sep 20, 2022 | 16.90 | 17.01 | 16.61 | 16.63 | 2,100,552 | -0.46(-2.69%) |
Sep 19, 2022 | 16.24 | 17.13 | 16.23 | 17.09 | 2,664,748 | +0.61(+3.70%) |
Sep 16, 2022 | 17.07 | 17.19 | 16.39 | 16.48 | 3,383,345 | -1.21(-6.84%) |
Sep 15, 2022 | 17.71 | 18.66 | 17.54 | 17.69 | 2,104,472 | -0.36(-1.97%) |
Sep 14, 2022 | 18.10 | 18.25 | 17.47 | 18.05 | 1,671,253 | -0.07(-0.41%) |
Sep 13, 2022 | 19.02 | 19.21 | 18.05 | 18.12 | 2,538,985 | -2.21(-10.87%) |
Sep 12, 2022 | 19.00 | 20.42 | 19.00 | 20.33 | 2,080,594 | +1.46(+7.74%) |
Sep 09, 2022 | 18.20 | 19.20 | 18.17 | 18.87 | 1,885,046 | +1.11(+6.25%) |
Sep 08, 2022 | 17.15 | 18.04 | 17.04 | 17.76 | 1,669,665 | +0.23(+1.31%) |
Sep 07, 2022 | 17.04 | 17.57 | 16.80 | 17.53 | 1,729,273 | +0.44(+2.57%) |
Sep 06, 2022 | 17.65 | 17.66 | 16.92 | 17.09 | 1,877,151 | -0.49(-2.79%) |
Sep 02, 2022 | 17.99 | 18.16 | 17.29 | 17.58 | 2,013,623 | -0.14(-0.79%) |