Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.02 | 24.17 | 23.02 | 23.69 | 6,127,538 | -0.60(-2.47%) |
Dec 29, 2022 | 23.16 | 24.43 | 22.28 | 24.29 | 9,290,294 | +1.53(+6.72%) |
Dec 28, 2022 | 24.28 | 24.53 | 22.47 | 22.76 | 7,762,598 | -1.99(-8.04%) |
Dec 27, 2022 | 23.30 | 25.44 | 23.14 | 24.75 | 11,451,790 | +1.58(+6.82%) |
Dec 23, 2022 | 23.75 | 24.18 | 22.83 | 23.17 | 5,217,396 | -0.43(-1.82%) |
Dec 22, 2022 | 23.70 | 24.17 | 22.87 | 23.60 | 7,967,056 | +0.26(+1.11%) |
Dec 21, 2022 | 21.94 | 23.57 | 21.60 | 23.34 | 6,546,655 | +1.16(+5.23%) |
Dec 20, 2022 | 20.68 | 22.50 | 20.48 | 22.18 | 8,763,598 | +0.52(+2.40%) |
Dec 19, 2022 | 23.06 | 23.06 | 20.70 | 21.66 | 9,557,966 | -1.35(-5.87%) |
Dec 16, 2022 | 23.27 | 24.25 | 23.00 | 23.01 | 10,443,401 | +0.51(+2.27%) |
Dec 15, 2022 | 25.09 | 25.25 | 22.29 | 22.50 | 13,033,985 | -2.09(-8.50%) |
Dec 14, 2022 | 24.16 | 25.07 | 23.37 | 24.59 | 9,106,291 | +0.50(+2.08%) |
Dec 13, 2022 | 25.00 | 25.25 | 23.46 | 24.09 | 13,548,807 | +1.09(+4.74%) |
Dec 12, 2022 | 24.84 | 24.93 | 21.82 | 23.00 | 18,684,068 | -2.41(-9.48%) |
Dec 09, 2022 | 24.52 | 26.30 | 24.39 | 25.41 | 24,538,532 | +2.01(+8.59%) |
Dec 08, 2022 | 23.77 | 24.91 | 22.80 | 23.40 | 28,025,116 | +1.68(+7.73%) |
Dec 07, 2022 | 19.63 | 22.50 | 19.56 | 21.72 | 23,046,890 | +1.16(+5.64%) |
Dec 06, 2022 | 19.96 | 21.90 | 18.88 | 20.56 | 25,599,558 | +0.87(+4.42%) |
Dec 05, 2022 | 22.34 | 23.01 | 19.36 | 19.69 | 30,300,672 | -0.15(-0.76%) |
Dec 02, 2022 | 16.61 | 19.99 | 16.50 | 19.84 | 28,678,046 | +2.82(+16.57%) |
Dec 01, 2022 | 16.66 | 17.18 | 16.37 | 17.02 | 7,117,894 | -0.34(-1.96%) |
Nov 30, 2022 | 16.51 | 17.74 | 16.51 | 17.36 | 25,229,984 | +1.96(+12.73%) |
Nov 29, 2022 | 14.29 | 15.73 | 14.27 | 15.40 | 34,536,064 | +2.81(+22.32%) |
Nov 28, 2022 | 12.22 | 13.19 | 12.21 | 12.59 | 9,889,046 | +0.26(+2.11%) |
Nov 25, 2022 | 12.60 | 12.89 | 12.22 | 12.33 | 6,214,820 | -0.95(-7.15%) |
Nov 23, 2022 | 13.46 | 13.60 | 13.02 | 13.28 | 4,974,396 | +0.13(+0.99%) |
Nov 22, 2022 | 12.94 | 13.18 | 12.65 | 13.15 | 6,144,295 | -0.37(-2.74%) |
Nov 21, 2022 | 14.21 | 14.22 | 13.22 | 13.52 | 7,792,531 | -1.20(-8.15%) |
Nov 18, 2022 | 15.47 | 15.47 | 14.11 | 14.72 | 10,406,210 | -1.07(-6.78%) |
Nov 17, 2022 | 14.92 | 16.53 | 14.64 | 15.79 | 13,744,431 | +0.33(+2.13%) |
Nov 16, 2022 | 15.93 | 16.11 | 15.30 | 15.46 | 13,598,373 | -0.82(-5.04%) |
Nov 15, 2022 | 14.95 | 16.88 | 14.74 | 16.28 | 24,894,656 | +3.40(+26.40%) |
Nov 14, 2022 | 13.16 | 13.49 | 12.70 | 12.88 | 7,218,492 | +0.21(+1.66%) |
Nov 11, 2022 | 12.33 | 12.80 | 11.91 | 12.67 | 10,533,653 | +0.96(+8.20%) |
Nov 10, 2022 | 11.03 | 12.04 | 11.02 | 11.71 | 9,596,460 | +1.54(+15.14%) |
Nov 09, 2022 | 10.78 | 10.85 | 10.07 | 10.17 | 9,138,003 | -1.39(-12.02%) |
Nov 08, 2022 | 11.40 | 11.63 | 10.90 | 11.56 | 9,015,942 | -0.26(-2.20%) |
Nov 07, 2022 | 12.31 | 12.73 | 11.41 | 11.82 | 16,312,360 | +0.11(+0.93%) |
Nov 04, 2022 | 11.07 | 11.74 | 10.46 | 11.71 | 21,998,786 | +2.18(+22.89%) |
Nov 03, 2022 | 8.880 | 9.730 | 8.830 | 9.530 | 8,007,948 | +0.27(+2.92%) |
Nov 02, 2022 | 9.550 | 9.790 | 9.105 | 9.260 | 10,867,361 | +0.03(+0.33%) |
Nov 01, 2022 | 9.780 | 9.975 | 9.210 | 9.230 | 12,657,962 | +0.31(+3.48%) |
Oct 31, 2022 | 8.740 | 9.210 | 8.740 | 8.920 | 6,708,655 | -0.03(-0.34%) |
Oct 28, 2022 | 8.960 | 8.990 | 8.525 | 8.950 | 9,410,692 | -0.57(-5.99%) |
Oct 27, 2022 | 9.770 | 10.21 | 9.500 | 9.520 | 10,085,472 | -0.96(-9.16%) |
Oct 26, 2022 | 9.710 | 11.03 | 9.640 | 10.48 | 15,891,329 | +0.55(+5.54%) |
Oct 25, 2022 | 9.640 | 10.03 | 9.490 | 9.930 | 12,466,911 | +0.74(+8.05%) |
Oct 24, 2022 | 9.160 | 9.530 | 8.230 | 9.190 | 20,886,356 | -1.86(-16.83%) |
Oct 21, 2022 | 10.73 | 11.08 | 10.39 | 11.05 | 8,189,763 | -0.02(-0.18%) |
Oct 20, 2022 | 11.10 | 11.74 | 10.94 | 11.07 | 6,515,258 | +0.04(+0.36%) |
Oct 19, 2022 | 11.61 | 11.66 | 11.00 | 11.03 | 9,132,603 | -1.25(-10.18%) |
Oct 18, 2022 | 12.70 | 12.87 | 11.89 | 12.28 | 7,698,443 | +0.19(+1.57%) |
Oct 17, 2022 | 11.73 | 12.50 | 11.71 | 12.09 | 9,917,765 | +0.91(+8.14%) |
Oct 14, 2022 | 12.04 | 12.22 | 11.17 | 11.18 | 5,863,835 | -0.69(-5.81%) |
Oct 13, 2022 | 11.48 | 12.14 | 11.01 | 11.87 | 9,475,124 | -0.62(-4.96%) |
Oct 12, 2022 | 12.73 | 12.99 | 12.33 | 12.49 | 6,881,147 | -0.31(-2.42%) |
Oct 11, 2022 | 13.02 | 13.32 | 12.60 | 12.80 | 9,339,533 | -1.00(-7.25%) |
Oct 10, 2022 | 14.62 | 14.64 | 13.41 | 13.80 | 9,326,582 | -1.65(-10.68%) |
Oct 07, 2022 | 15.61 | 15.88 | 15.11 | 15.45 | 5,199,074 | -0.63(-3.92%) |
Oct 06, 2022 | 16.56 | 16.81 | 16.02 | 16.08 | 3,852,537 | -0.67(-4.00%) |
Oct 05, 2022 | 16.40 | 16.98 | 16.33 | 16.75 | 3,951,289 | -0.25(-1.47%) |
Oct 04, 2022 | 16.04 | 17.14 | 16.04 | 17.00 | 5,721,398 | +1.41(+9.04%) |