Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.75 | 12.97 | 12.26 | 12.50 | 712,661 | -1.08(-7.95%) |
Nov 29, 2022 | 13.63 | 13.67 | 13.40 | 13.58 | 218,374 | -0.94(-6.46%) |
Nov 28, 2022 | 14.56 | 14.56 | 14.08 | 14.52 | 270,543 | +0.21(+1.46%) |
Nov 25, 2022 | 14.24 | 14.36 | 14.20 | 14.31 | 148,624 | +0.22(+1.55%) |
Nov 23, 2022 | 14.44 | 14.44 | 14.08 | 14.09 | 379,777 | -0.39(-2.68%) |
Nov 22, 2022 | 14.67 | 14.74 | 14.44 | 14.48 | 260,263 | -0.06(-0.39%) |
Nov 21, 2022 | 14.58 | 14.78 | 14.48 | 14.54 | 378,251 | +0.47(+3.37%) |
Nov 18, 2022 | 13.91 | 14.22 | 13.91 | 14.07 | 197,557 | +0.29(+2.13%) |
Nov 17, 2022 | 14.62 | 14.62 | 13.72 | 13.77 | 250,127 | -0.08(-0.55%) |
Nov 16, 2022 | 13.53 | 13.89 | 13.51 | 13.85 | 346,181 | +0.64(+4.88%) |
Nov 15, 2022 | 12.85 | 13.48 | 12.81 | 13.20 | 388,484 | -0.96(-6.76%) |
Nov 14, 2022 | 14.17 | 14.32 | 13.88 | 14.16 | 127,545 | +0.23(+1.63%) |
Nov 11, 2022 | 14.26 | 14.39 | 13.87 | 13.93 | 371,653 | -1.15(-7.60%) |
Nov 10, 2022 | 15.60 | 15.81 | 15.08 | 15.08 | 627,943 | -1.97(-11.56%) |
Nov 09, 2022 | 16.50 | 17.05 | 16.28 | 17.05 | 812,604 | +0.96(+5.94%) |
Nov 08, 2022 | 16.38 | 16.58 | 15.88 | 16.09 | 450,079 | -0.39(-2.36%) |
Nov 07, 2022 | 16.21 | 16.64 | 16.08 | 16.48 | 248,667 | -0.05(-0.29%) |
Nov 04, 2022 | 16.77 | 17.37 | 16.53 | 16.53 | 434,613 | -2.31(-12.27%) |
Nov 03, 2022 | 19.63 | 19.63 | 18.72 | 18.84 | 522,911 | -0.42(-2.16%) |
Nov 02, 2022 | 18.61 | 19.26 | 19.26 | 304,322 | +0.50(+2.68%) | |
Nov 01, 2022 | 18.29 | 18.96 | 18.18 | 18.75 | 354,465 | -1.07(-5.40%) |
Oct 31, 2022 | 20.31 | 20.31 | 19.69 | 19.82 | 267,320 | +0.12(+0.63%) |
Oct 28, 2022 | 20.16 | 20.21 | 19.60 | 19.70 | 305,920 | +0.42(+2.16%) |
Oct 27, 2022 | 19.27 | 19.35 | 18.71 | 19.28 | 268,240 | +0.46(+2.47%) |
Oct 26, 2022 | 19.65 | 19.66 | 18.32 | 18.82 | 429,409 | -0.99(-4.97%) |
Oct 25, 2022 | 20.24 | 20.28 | 19.70 | 19.81 | 524,817 | -0.55(-2.70%) |
Oct 24, 2022 | 20.25 | 21.00 | 20.19 | 20.36 | 847,227 | +2.19(+12.04%) |
Oct 21, 2022 | 19.27 | 19.40 | 18.17 | 18.17 | 494,407 | -0.88(-4.62%) |
Oct 20, 2022 | 18.96 | 19.14 | 18.17 | 19.05 | 503,328 | -0.42(-2.14%) |
Oct 19, 2022 | 19.33 | 19.65 | 19.01 | 19.46 | 458,873 | +0.99(+5.38%) |
Oct 18, 2022 | 17.90 | 18.86 | 17.81 | 18.47 | 412,985 | -0.03(-0.15%) |
Oct 17, 2022 | 18.91 | 18.91 | 18.24 | 18.50 | 445,347 | -1.63(-8.09%) |
Oct 14, 2022 | 18.89 | 20.15 | 18.86 | 20.13 | 756,014 | +0.90(+4.68%) |
Oct 13, 2022 | 20.96 | 20.99 | 18.91 | 19.23 | 781,675 | -0.19(-0.98%) |
Oct 12, 2022 | 19.41 | 19.59 | 19.13 | 19.42 | 559,799 | +0.00(+0.00%) |
Oct 11, 2022 | 19.21 | 19.62 | 18.79 | 19.42 | 1,198,747 | +0.82(+4.43%) |
Oct 10, 2022 | 18.18 | 18.75 | 18.15 | 18.59 | 849,996 | +0.80(+4.47%) |
Oct 07, 2022 | 17.24 | 17.95 | 17.15 | 17.80 | 613,115 | +1.05(+6.28%) |
Oct 06, 2022 | 16.62 | 16.77 | 16.33 | 16.75 | 674,068 | +0.23(+1.38%) |
Oct 05, 2022 | 16.67 | 16.95 | 16.26 | 16.52 | 819,503 | +0.07(+0.40%) |
Oct 04, 2022 | 17.07 | 17.12 | 16.29 | 16.45 | 1,146,073 | -1.85(-10.09%) |
Oct 03, 2022 | 18.79 | 19.08 | 18.10 | 18.30 | 885,470 | -0.96(-4.97%) |
Sep 30, 2022 | 19.13 | 19.26 | 18.58 | 19.26 | 850,843 | +0.34(+1.80%) |
Sep 29, 2022 | 18.73 | 19.39 | 18.70 | 18.92 | 1,052,152 | +1.14(+6.39%) |
Sep 28, 2022 | 18.66 | 18.71 | 17.63 | 17.78 | 1,068,439 | -0.43(-2.34%) |
Sep 27, 2022 | 17.78 | 18.46 | 17.44 | 18.21 | 997,551 | +0.09(+0.52%) |
Sep 26, 2022 | 17.91 | 18.27 | 17.57 | 18.11 | 1,128,411 | +0.63(+3.63%) |
Sep 23, 2022 | 17.24 | 17.76 | 17.17 | 17.48 | 1,031,470 | +1.23(+7.58%) |
Sep 22, 2022 | 16.12 | 16.41 | 15.98 | 16.24 | 420,419 | +0.19(+1.18%) |
Sep 21, 2022 | 15.61 | 16.10 | 15.28 | 16.05 | 470,679 | +0.80(+5.21%) |
Sep 20, 2022 | 15.24 | 15.46 | 15.10 | 15.26 | 336,237 | +0.25(+1.64%) |
Sep 19, 2022 | 15.58 | 15.58 | 15.01 | 15.01 | 335,324 | -0.21(-1.37%) |
Sep 16, 2022 | 15.18 | 15.39 | 15.05 | 15.22 | 625,999 | +0.48(+3.28%) |
Sep 15, 2022 | 14.65 | 14.84 | 14.35 | 14.74 | 480,304 | +0.46(+3.25%) |
Sep 14, 2022 | 14.25 | 14.49 | 14.18 | 14.27 | 236,702 | -0.27(-1.89%) |
Sep 13, 2022 | 14.10 | 14.60 | 13.92 | 14.55 | 811,525 | +1.25(+9.40%) |
Sep 12, 2022 | 13.51 | 13.62 | 13.24 | 13.30 | 374,864 | -0.58(-4.16%) |
Sep 09, 2022 | 14.18 | 14.18 | 13.81 | 13.88 | 412,210 | -0.64(-4.44%) |
Sep 08, 2022 | 14.76 | 14.89 | 14.51 | 14.52 | 458,793 | +0.17(+1.19%) |
Sep 07, 2022 | 14.87 | 14.96 | 14.29 | 14.35 | 342,347 | -0.35(-2.38%) |
Sep 06, 2022 | 14.35 | 14.74 | 14.28 | 14.70 | 518,910 | +0.50(+3.54%) |
Sep 02, 2022 | 13.87 | 14.26 | 13.72 | 14.20 | 329,853 | +0.41(+2.95%) |