Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.82 | 15.07 | 14.50 | 15.04 | 4,219,978 | +0.47(+3.23%) |
Nov 29, 2022 | 14.49 | 14.72 | 14.44 | 14.57 | 2,132,622 | +0.15(+1.04%) |
Nov 28, 2022 | 14.75 | 14.84 | 14.38 | 14.42 | 2,455,591 | -0.35(-2.37%) |
Nov 25, 2022 | 14.56 | 14.86 | 14.56 | 14.77 | 1,959,711 | +0.48(+3.36%) |
Nov 23, 2022 | 14.09 | 14.31 | 14.06 | 14.29 | 1,720,149 | +0.21(+1.49%) |
Nov 22, 2022 | 14.02 | 14.10 | 13.94 | 14.08 | 2,305,717 | +0.02(+0.14%) |
Nov 21, 2022 | 13.82 | 14.09 | 13.81 | 14.06 | 2,271,212 | -0.05(-0.35%) |
Nov 18, 2022 | 14.09 | 14.20 | 13.97 | 14.11 | 2,179,562 | -0.16(-1.12%) |
Nov 17, 2022 | 14.12 | 14.37 | 14.08 | 14.27 | 1,953,810 | -0.34(-2.33%) |
Nov 16, 2022 | 14.73 | 14.77 | 14.54 | 14.61 | 2,593,445 | -0.25(-1.68%) |
Nov 15, 2022 | 14.95 | 15.13 | 14.67 | 14.86 | 2,601,983 | -0.07(-0.47%) |
Nov 14, 2022 | 15.16 | 15.19 | 14.92 | 14.93 | 3,188,640 | -0.11(-0.73%) |
Nov 11, 2022 | 14.79 | 15.10 | 14.65 | 15.04 | 3,724,288 | +0.94(+6.67%) |
Nov 10, 2022 | 13.65 | 14.10 | 13.59 | 14.10 | 3,548,762 | +1.42(+11.20%) |
Nov 09, 2022 | 12.88 | 12.97 | 12.68 | 12.68 | 1,933,032 | -0.37(-2.84%) |
Nov 08, 2022 | 13.03 | 13.20 | 12.93 | 13.05 | 2,854,178 | +0.03(+0.23%) |
Nov 07, 2022 | 12.97 | 13.05 | 12.81 | 13.02 | 2,529,191 | +0.43(+3.42%) |
Nov 04, 2022 | 12.20 | 12.62 | 12.17 | 12.59 | 3,405,427 | +0.84(+7.15%) |
Nov 03, 2022 | 12.15 | 12.15 | 11.75 | 11.75 | 3,232,170 | -0.83(-6.60%) |
Nov 02, 2022 | 12.91 | 12.57 | 12.58 | 2,506,026 | -0.45(-3.45%) | |
Nov 01, 2022 | 12.99 | 13.19 | 12.94 | 13.03 | 2,208,845 | +0.38(+3.00%) |
Oct 31, 2022 | 12.67 | 12.76 | 12.61 | 12.65 | 2,894,067 | +0.01(+0.08%) |
Oct 28, 2022 | 12.46 | 12.66 | 12.40 | 12.64 | 2,874,018 | -0.07(-0.55%) |
Oct 27, 2022 | 12.98 | 13.06 | 12.69 | 12.71 | 3,889,739 | -0.53(-4.00%) |
Oct 26, 2022 | 12.87 | 13.39 | 12.84 | 13.24 | 4,080,661 | +0.25(+1.92%) |
Oct 25, 2022 | 12.58 | 13.08 | 12.57 | 12.99 | 4,595,614 | +0.10(+0.78%) |
Oct 24, 2022 | 12.83 | 13.02 | 12.74 | 12.89 | 4,220,358 | -0.18(-1.38%) |
Oct 21, 2022 | 12.88 | 13.17 | 12.77 | 13.07 | 5,363,975 | -0.20(-1.51%) |
Oct 20, 2022 | 13.26 | 13.59 | 13.21 | 13.27 | 7,535,640 | +0.06(+0.45%) |
Oct 19, 2022 | 13.49 | 13.49 | 13.12 | 13.21 | 4,050,776 | -0.75(-5.37%) |
Oct 18, 2022 | 13.82 | 14.06 | 13.80 | 13.96 | 3,465,067 | +0.27(+1.97%) |
Oct 17, 2022 | 13.52 | 13.75 | 13.51 | 13.69 | 4,844,174 | +0.61(+4.66%) |
Oct 14, 2022 | 13.35 | 13.45 | 13.01 | 13.08 | 5,034,875 | -0.66(-4.80%) |
Oct 13, 2022 | 13.03 | 13.90 | 12.97 | 13.74 | 3,448,108 | +0.57(+4.33%) |
Oct 12, 2022 | 13.13 | 13.33 | 13.04 | 13.17 | 4,119,289 | -1.74(-11.67%) |
Oct 11, 2022 | 15.00 | 15.22 | 14.76 | 14.91 | 1,946,539 | -0.12(-0.80%) |
Oct 10, 2022 | 15.16 | 15.18 | 14.90 | 15.03 | 2,178,666 | +0.02(+0.13%) |
Oct 07, 2022 | 15.26 | 15.33 | 14.94 | 15.01 | 2,489,529 | -0.76(-4.82%) |
Oct 06, 2022 | 15.94 | 15.98 | 15.70 | 15.77 | 2,327,662 | -0.32(-1.99%) |
Oct 05, 2022 | 15.94 | 16.23 | 15.76 | 16.09 | 2,468,732 | -0.38(-2.31%) |
Oct 04, 2022 | 16.07 | 16.50 | 16.04 | 16.47 | 3,091,263 | +0.96(+6.19%) |
Oct 03, 2022 | 15.35 | 15.68 | 15.21 | 15.51 | 2,703,324 | +0.12(+0.78%) |
Sep 30, 2022 | 15.45 | 15.69 | 15.37 | 15.39 | 1,912,188 | +0.06(+0.39%) |
Sep 29, 2022 | 15.14 | 15.35 | 15.00 | 15.33 | 2,500,287 | +0.02(+0.13%) |
Sep 28, 2022 | 14.90 | 15.37 | 14.79 | 15.31 | 2,868,309 | +0.37(+2.48%) |
Sep 27, 2022 | 15.30 | 15.41 | 14.83 | 14.94 | 3,417,176 | -0.58(-3.74%) |
Sep 26, 2022 | 15.61 | 15.77 | 15.44 | 15.52 | 2,820,850 | -0.34(-2.14%) |
Sep 23, 2022 | 16.07 | 16.11 | 15.68 | 15.86 | 2,737,947 | -0.70(-4.23%) |
Sep 22, 2022 | 16.75 | 16.77 | 16.49 | 16.56 | 2,332,800 | -0.28(-1.66%) |
Sep 21, 2022 | 17.12 | 17.29 | 16.84 | 16.84 | 2,113,164 | -0.76(-4.32%) |
Sep 20, 2022 | 17.77 | 17.82 | 17.45 | 17.60 | 1,979,460 | -0.55(-3.03%) |
Sep 19, 2022 | 17.85 | 18.18 | 17.70 | 18.15 | 2,334,595 | +0.18(+1.00%) |
Sep 16, 2022 | 17.49 | 18.16 | 17.36 | 17.97 | 5,465,412 | +0.32(+1.81%) |
Sep 15, 2022 | 17.60 | 18.08 | 17.58 | 17.65 | 3,732,163 | +0.35(+2.02%) |
Sep 14, 2022 | 17.37 | 17.37 | 17.18 | 17.30 | 2,711,581 | -0.41(-2.32%) |
Sep 13, 2022 | 18.06 | 18.23 | 17.69 | 17.71 | 3,603,383 | -0.71(-3.85%) |
Sep 12, 2022 | 18.40 | 18.55 | 18.34 | 18.42 | 3,823,177 | +0.46(+2.56%) |
Sep 09, 2022 | 17.99 | 18.11 | 17.93 | 17.96 | 1,265,634 | +0.42(+2.39%) |
Sep 08, 2022 | 17.13 | 17.62 | 17.08 | 17.54 | 2,524,268 | +0.11(+0.63%) |
Sep 07, 2022 | 17.02 | 17.50 | 17.01 | 17.43 | 2,654,950 | +0.43(+2.53%) |
Sep 06, 2022 | 17.04 | 17.24 | 16.84 | 17.00 | 3,461,652 | +0.81(+5.00%) |
Sep 02, 2022 | 16.56 | 16.67 | 16.13 | 16.19 | 2,152,022 | -0.22(-1.34%) |