Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.71 | 12.44 | 11.56 | 12.42 | 9,225,574 | +0.89(+7.72%) |
Nov 29, 2022 | 11.57 | 11.86 | 11.43 | 11.53 | 7,413,330 | +0.09(+0.79%) |
Nov 28, 2022 | 11.79 | 11.98 | 11.33 | 11.44 | 6,926,120 | -0.55(-4.59%) |
Nov 25, 2022 | 11.98 | 12.07 | 11.74 | 11.99 | 3,362,256 | +0.02(+0.17%) |
Nov 23, 2022 | 11.61 | 12.07 | 11.54 | 11.97 | 5,334,801 | +0.48(+4.18%) |
Nov 22, 2022 | 11.74 | 11.95 | 11.28 | 11.49 | 11,955,259 | -0.22(-1.88%) |
Nov 21, 2022 | 12.30 | 12.32 | 11.53 | 11.71 | 7,637,337 | -0.74(-5.94%) |
Nov 18, 2022 | 12.85 | 12.93 | 12.18 | 12.45 | 5,607,033 | -0.14(-1.11%) |
Nov 17, 2022 | 12.60 | 12.69 | 12.22 | 12.59 | 6,052,017 | -0.29(-2.25%) |
Nov 16, 2022 | 13.39 | 13.41 | 12.57 | 12.88 | 7,809,008 | -0.80(-5.85%) |
Nov 15, 2022 | 13.95 | 14.15 | 13.50 | 13.68 | 8,165,729 | +0.38(+2.86%) |
Nov 14, 2022 | 13.31 | 13.45 | 12.42 | 13.30 | 8,155,747 | -0.08(-0.60%) |
Nov 11, 2022 | 12.59 | 13.62 | 12.35 | 13.38 | 9,656,753 | +0.88(+7.04%) |
Nov 10, 2022 | 12.03 | 12.84 | 11.98 | 12.50 | 10,525,794 | +1.27(+11.31%) |
Nov 09, 2022 | 12.03 | 12.20 | 11.15 | 11.23 | 8,594,418 | -0.96(-7.88%) |
Nov 08, 2022 | 12.10 | 12.42 | 11.58 | 12.19 | 7,033,069 | +0.26(+2.18%) |
Nov 07, 2022 | 12.77 | 12.86 | 11.36 | 11.93 | 12,158,237 | -0.63(-5.02%) |
Nov 04, 2022 | 13.30 | 13.49 | 12.20 | 12.56 | 7,748,249 | -0.48(-3.68%) |
Nov 03, 2022 | 12.91 | 13.47 | 12.62 | 13.04 | 5,227,401 | -0.01(-0.08%) |
Nov 02, 2022 | 14.10 | 12.96 | 13.05 | 6,981,238 | -1.05(-7.45%) | |
Nov 01, 2022 | 14.43 | 14.62 | 13.90 | 14.10 | 5,393,144 | +0.12(+0.86%) |
Oct 31, 2022 | 13.56 | 14.09 | 13.39 | 13.98 | 5,468,836 | +0.46(+3.40%) |
Oct 28, 2022 | 13.61 | 13.82 | 13.06 | 13.52 | 4,855,424 | -0.14(-1.02%) |
Oct 27, 2022 | 13.86 | 13.99 | 13.42 | 13.66 | 5,656,684 | -0.05(-0.36%) |
Oct 26, 2022 | 13.35 | 14.23 | 13.22 | 13.71 | 8,171,230 | +0.37(+2.77%) |
Oct 25, 2022 | 12.50 | 13.54 | 12.46 | 13.34 | 8,299,231 | +0.92(+7.41%) |
Oct 24, 2022 | 12.68 | 12.72 | 11.78 | 12.42 | 7,444,960 | -0.23(-1.82%) |
Oct 21, 2022 | 12.30 | 12.70 | 11.96 | 12.65 | 7,209,793 | +0.29(+2.35%) |
Oct 20, 2022 | 12.85 | 13.24 | 12.27 | 12.36 | 8,313,349 | -0.63(-4.85%) |
Oct 19, 2022 | 13.38 | 13.40 | 12.75 | 12.99 | 7,919,185 | -0.69(-5.04%) |
Oct 18, 2022 | 13.53 | 13.79 | 13.31 | 13.68 | 7,302,210 | +0.61(+4.67%) |
Oct 17, 2022 | 13.13 | 13.44 | 12.92 | 13.07 | 6,741,464 | +0.48(+3.81%) |
Oct 14, 2022 | 13.61 | 13.95 | 12.54 | 12.59 | 8,306,059 | -0.91(-6.74%) |
Oct 13, 2022 | 12.86 | 13.65 | 12.45 | 13.50 | 7,981,628 | +0.11(+0.82%) |
Oct 12, 2022 | 13.79 | 13.87 | 13.08 | 13.39 | 6,033,068 | -0.32(-2.33%) |
Oct 11, 2022 | 13.54 | 13.92 | 12.95 | 13.71 | 7,563,440 | -0.05(-0.36%) |
Oct 10, 2022 | 14.44 | 14.45 | 13.50 | 13.76 | 8,697,817 | -0.67(-4.64%) |
Oct 07, 2022 | 15.16 | 15.24 | 14.13 | 14.43 | 8,941,088 | -1.18(-7.56%) |
Oct 06, 2022 | 15.57 | 16.31 | 15.34 | 15.61 | 7,070,347 | -0.03(-0.19%) |
Oct 05, 2022 | 15.91 | 16.12 | 15.07 | 15.64 | 7,766,485 | -0.67(-4.11%) |
Oct 04, 2022 | 15.75 | 16.60 | 15.63 | 16.31 | 9,522,848 | +1.26(+8.37%) |
Oct 03, 2022 | 14.96 | 15.27 | 14.37 | 15.05 | 7,119,683 | +0.29(+1.96%) |
Sep 30, 2022 | 14.79 | 15.46 | 14.54 | 14.76 | 6,522,372 | -0.17(-1.14%) |
Sep 29, 2022 | 15.51 | 15.86 | 14.38 | 14.93 | 8,254,419 | -0.90(-5.69%) |
Sep 28, 2022 | 15.16 | 15.93 | 15.02 | 15.83 | 8,561,020 | +0.61(+4.01%) |
Sep 27, 2022 | 14.87 | 15.74 | 14.87 | 15.22 | 10,111,245 | +0.71(+4.89%) |
Sep 26, 2022 | 14.69 | 15.34 | 14.44 | 14.51 | 6,555,148 | -0.24(-1.63%) |
Sep 23, 2022 | 14.97 | 15.25 | 14.35 | 14.75 | 9,342,303 | -0.59(-3.85%) |
Sep 22, 2022 | 16.13 | 16.30 | 15.02 | 15.34 | 9,674,261 | -0.87(-5.37%) |
Sep 21, 2022 | 16.07 | 17.09 | 15.70 | 16.21 | 9,351,504 | -0.23(-1.40%) |
Sep 20, 2022 | 17.56 | 17.67 | 16.39 | 16.44 | 8,796,024 | -1.31(-7.38%) |
Sep 19, 2022 | 17.59 | 18.25 | 17.47 | 17.75 | 7,783,519 | -0.22(-1.22%) |
Sep 16, 2022 | 18.48 | 18.82 | 17.95 | 17.97 | 19,202,532 | -1.28(-6.65%) |
Sep 15, 2022 | 18.34 | 19.92 | 18.02 | 19.25 | 25,009,046 | +1.07(+5.89%) |
Sep 14, 2022 | 17.71 | 18.19 | 17.15 | 18.18 | 10,284,403 | +0.64(+3.65%) |
Sep 13, 2022 | 16.88 | 18.11 | 16.63 | 17.54 | 10,085,643 | -0.74(-4.05%) |
Sep 12, 2022 | 17.82 | 18.30 | 17.31 | 18.28 | 8,825,435 | +0.60(+3.39%) |
Sep 09, 2022 | 17.37 | 17.78 | 17.16 | 17.68 | 10,516,399 | +0.43(+2.49%) |
Sep 08, 2022 | 15.73 | 17.26 | 15.67 | 17.25 | 12,585,869 | +1.17(+7.28%) |
Sep 07, 2022 | 14.91 | 16.29 | 14.76 | 16.08 | 14,286,277 | +1.33(+9.02%) |
Sep 06, 2022 | 14.55 | 15.25 | 14.22 | 14.75 | 12,058,960 | +0.25(+1.72%) |
Sep 02, 2022 | 15.61 | 15.65 | 14.32 | 14.50 | 12,540,777 | -0.81(-5.29%) |