Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.67 | 13.08 | 12.26 | 13.07 | 2,405,478 | +0.60(+4.81%) |
Nov 29, 2022 | 12.93 | 13.59 | 12.44 | 12.47 | 1,945,936 | -0.50(-3.86%) |
Nov 28, 2022 | 13.60 | 13.99 | 12.90 | 12.97 | 3,249,018 | -0.72(-5.26%) |
Nov 25, 2022 | 13.35 | 13.74 | 13.10 | 13.69 | 1,380,596 | +0.42(+3.17%) |
Nov 23, 2022 | 12.91 | 13.28 | 12.67 | 13.27 | 1,475,197 | +0.48(+3.75%) |
Nov 22, 2022 | 12.99 | 13.04 | 12.61 | 12.79 | 1,623,279 | -0.22(-1.69%) |
Nov 21, 2022 | 13.00 | 13.07 | 12.51 | 13.01 | 1,702,506 | -0.20(-1.51%) |
Nov 18, 2022 | 13.86 | 14.05 | 13.16 | 13.21 | 2,147,330 | -0.42(-3.08%) |
Nov 17, 2022 | 13.54 | 13.83 | 13.31 | 13.63 | 1,662,387 | -0.35(-2.50%) |
Nov 16, 2022 | 13.83 | 14.10 | 13.62 | 13.98 | 1,918,167 | -0.18(-1.27%) |
Nov 15, 2022 | 14.08 | 14.83 | 14.00 | 14.16 | 3,815,391 | +0.43(+3.13%) |
Nov 14, 2022 | 13.25 | 13.88 | 12.77 | 13.73 | 2,569,812 | +0.30(+2.23%) |
Nov 11, 2022 | 13.37 | 14.04 | 13.16 | 13.43 | 2,322,187 | +0.02(+0.15%) |
Nov 10, 2022 | 12.60 | 13.62 | 12.50 | 13.41 | 3,535,203 | +1.73(+14.81%) |
Nov 09, 2022 | 11.50 | 12.04 | 11.42 | 11.68 | 2,210,857 | +0.09(+0.78%) |
Nov 08, 2022 | 11.50 | 12.02 | 11.20 | 11.59 | 2,863,626 | +0.27(+2.39%) |
Nov 07, 2022 | 12.01 | 12.35 | 11.08 | 11.32 | 3,098,488 | -0.57(-4.79%) |
Nov 04, 2022 | 12.25 | 13.07 | 11.38 | 11.89 | 3,950,603 | -0.02(-0.17%) |
Nov 03, 2022 | 11.51 | 12.82 | 11.46 | 11.91 | 4,850,418 | +0.19(+1.62%) |
Nov 02, 2022 | 13.43 | 13.58 | 11.69 | 11.72 | 4,868,882 | -1.88(-13.82%) |
Nov 01, 2022 | 14.11 | 14.16 | 13.53 | 13.60 | 2,780,823 | +0.00(+0.00%) |
Oct 31, 2022 | 13.30 | 13.64 | 12.98 | 13.60 | 2,006,609 | +0.22(+1.64%) |
Oct 28, 2022 | 13.36 | 13.59 | 12.74 | 13.38 | 2,427,565 | -0.11(-0.82%) |
Oct 27, 2022 | 13.79 | 14.03 | 13.39 | 13.49 | 1,688,984 | -0.17(-1.24%) |
Oct 26, 2022 | 13.05 | 14.33 | 13.03 | 13.66 | 3,515,205 | +0.58(+4.43%) |
Oct 25, 2022 | 11.92 | 13.29 | 11.92 | 13.08 | 3,728,690 | +1.49(+12.86%) |
Oct 24, 2022 | 11.65 | 11.66 | 10.95 | 11.59 | 2,078,655 | +0.00(+0.00%) |
Oct 21, 2022 | 11.65 | 11.76 | 11.13 | 11.59 | 2,596,697 | -0.06(-0.52%) |
Oct 20, 2022 | 11.92 | 12.39 | 11.60 | 11.65 | 2,569,114 | -0.37(-3.08%) |
Oct 19, 2022 | 12.20 | 12.28 | 11.79 | 12.02 | 2,379,400 | -0.47(-3.76%) |
Oct 18, 2022 | 13.40 | 13.68 | 12.37 | 12.49 | 2,456,626 | -0.30(-2.35%) |
Oct 17, 2022 | 12.71 | 13.13 | 12.64 | 12.79 | 2,111,257 | +0.57(+4.66%) |
Oct 14, 2022 | 12.98 | 13.04 | 12.05 | 12.22 | 3,144,192 | -0.57(-4.46%) |
Oct 13, 2022 | 12.00 | 12.86 | 11.72 | 12.79 | 2,941,233 | +0.31(+2.48%) |
Oct 12, 2022 | 13.02 | 13.02 | 12.34 | 12.48 | 2,126,280 | -0.54(-4.15%) |
Oct 11, 2022 | 12.98 | 13.34 | 12.21 | 13.02 | 2,283,091 | -0.14(-1.06%) |
Oct 10, 2022 | 13.14 | 13.24 | 12.59 | 13.16 | 1,930,928 | +0.02(+0.15%) |
Oct 07, 2022 | 13.15 | 13.55 | 12.88 | 13.14 | 2,046,022 | -0.37(-2.74%) |
Oct 06, 2022 | 13.94 | 14.79 | 13.45 | 13.51 | 2,953,451 | -0.42(-3.02%) |
Oct 05, 2022 | 13.74 | 14.01 | 12.95 | 13.93 | 3,733,815 | -0.17(-1.21%) |
Oct 04, 2022 | 14.02 | 14.44 | 13.93 | 14.10 | 2,977,482 | +0.58(+4.29%) |
Oct 03, 2022 | 13.57 | 13.83 | 13.02 | 13.52 | 3,163,412 | +0.18(+1.35%) |
Sep 30, 2022 | 13.01 | 14.15 | 12.84 | 13.34 | 4,346,857 | +0.39(+3.01%) |
Sep 29, 2022 | 12.92 | 12.98 | 11.84 | 12.95 | 6,919,299 | -0.27(-2.04%) |
Sep 28, 2022 | 13.05 | 13.38 | 12.66 | 13.22 | 6,357,115 | +0.33(+2.56%) |
Sep 27, 2022 | 13.11 | 13.51 | 12.71 | 12.89 | 4,534,525 | +0.06(+0.47%) |
Sep 26, 2022 | 13.97 | 14.51 | 12.80 | 12.83 | 6,773,303 | -1.11(-7.96%) |
Sep 23, 2022 | 14.35 | 14.78 | 13.74 | 13.94 | 7,552,837 | -1.00(-6.69%) |
Sep 22, 2022 | 16.20 | 16.49 | 14.51 | 14.94 | 6,859,099 | -1.13(-7.03%) |
Sep 21, 2022 | 16.02 | 17.10 | 15.65 | 16.07 | 3,687,422 | +0.02(+0.12%) |
Sep 20, 2022 | 16.62 | 16.96 | 16.00 | 16.05 | 3,123,450 | -0.69(-4.12%) |
Sep 19, 2022 | 16.00 | 17.18 | 15.92 | 16.74 | 2,865,894 | +0.30(+1.82%) |
Sep 16, 2022 | 16.45 | 17.03 | 16.09 | 16.44 | 5,398,734 | -0.54(-3.18%) |
Sep 15, 2022 | 17.03 | 18.02 | 16.62 | 16.98 | 6,480,353 | -0.44(-2.53%) |
Sep 14, 2022 | 16.21 | 17.50 | 15.91 | 17.42 | 6,978,308 | +1.07(+6.54%) |
Sep 13, 2022 | 15.34 | 16.83 | 15.18 | 16.35 | 4,170,619 | -0.21(-1.27%) |
Sep 12, 2022 | 16.30 | 16.59 | 15.63 | 16.56 | 4,214,389 | +0.16(+0.98%) |
Sep 09, 2022 | 16.37 | 16.71 | 16.01 | 16.40 | 3,960,270 | +0.24(+1.49%) |
Sep 08, 2022 | 15.31 | 16.28 | 15.13 | 16.16 | 5,694,779 | +0.53(+3.39%) |
Sep 07, 2022 | 14.34 | 15.65 | 14.29 | 15.63 | 7,652,278 | +1.52(+10.77%) |
Sep 06, 2022 | 14.39 | 14.49 | 13.63 | 14.11 | 2,073,504 | -0.06(-0.42%) |
Sep 02, 2022 | 14.81 | 14.91 | 13.74 | 14.17 | 3,034,266 | -0.23(-1.60%) |