Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.80 | 16.62 | 13.80 | 15.90 | 4,099,526 | +2.41(+17.87%) |
Nov 29, 2022 | 12.70 | 13.94 | 12.66 | 13.49 | 2,866,179 | +1.78(+15.20%) |
Nov 28, 2022 | 11.35 | 12.01 | 11.35 | 11.71 | 1,085,246 | +0.29(+2.54%) |
Nov 25, 2022 | 11.24 | 11.66 | 11.16 | 11.42 | 611,887 | -0.30(-2.56%) |
Nov 23, 2022 | 11.92 | 12.00 | 11.35 | 11.72 | 2,340,638 | -0.21(-1.76%) |
Nov 22, 2022 | 13.44 | 13.44 | 10.35 | 11.93 | 5,252,738 | -1.89(-13.68%) |
Nov 21, 2022 | 14.00 | 14.10 | 13.48 | 13.82 | 983,463 | -0.64(-4.43%) |
Nov 18, 2022 | 15.30 | 15.36 | 14.43 | 14.46 | 1,557,777 | -1.29(-8.19%) |
Nov 17, 2022 | 14.00 | 15.81 | 13.99 | 15.75 | 1,645,570 | +1.10(+7.51%) |
Nov 16, 2022 | 16.20 | 16.36 | 14.14 | 14.65 | 2,163,721 | -1.97(-11.85%) |
Nov 15, 2022 | 15.10 | 17.38 | 15.01 | 16.62 | 4,269,775 | +3.07(+22.66%) |
Nov 14, 2022 | 13.60 | 13.96 | 13.17 | 13.55 | 2,041,735 | +0.21(+1.57%) |
Nov 11, 2022 | 12.43 | 13.49 | 12.19 | 13.34 | 2,740,001 | +2.34(+21.27%) |
Nov 10, 2022 | 10.48 | 11.14 | 10.12 | 11.00 | 2,427,021 | +1.86(+20.35%) |
Nov 09, 2022 | 9.900 | 10.06 | 9.110 | 9.140 | 1,690,903 | -1.31(-12.54%) |
Nov 08, 2022 | 10.72 | 10.80 | 10.21 | 10.45 | 1,751,852 | -0.44(-4.04%) |
Nov 07, 2022 | 10.49 | 11.22 | 10.23 | 10.89 | 3,863,137 | +1.32(+13.79%) |
Nov 04, 2022 | 10.10 | 10.26 | 8.750 | 9.570 | 3,759,914 | +0.36(+3.91%) |
Nov 03, 2022 | 8.620 | 9.420 | 8.460 | 9.210 | 2,772,959 | +0.21(+2.33%) |
Nov 02, 2022 | 9.340 | 9.000 | 2,619,102 | -0.08(-0.88%) | ||
Nov 01, 2022 | 10.00 | 10.24 | 9.050 | 9.080 | 4,203,386 | +0.45(+5.21%) |
Oct 31, 2022 | 9.420 | 9.435 | 8.408 | 8.630 | 5,065,203 | -1.00(-10.38%) |
Oct 28, 2022 | 10.44 | 10.56 | 9.295 | 9.630 | 3,628,903 | -1.52(-13.63%) |
Oct 27, 2022 | 12.44 | 12.62 | 11.10 | 11.15 | 1,442,071 | -1.64(-12.82%) |
Oct 26, 2022 | 12.37 | 13.45 | 12.37 | 12.79 | 1,690,043 | +0.45(+3.65%) |
Oct 25, 2022 | 12.37 | 13.41 | 12.04 | 12.34 | 2,334,442 | +0.46(+3.87%) |
Oct 24, 2022 | 11.80 | 11.97 | 9.390 | 11.88 | 3,847,145 | -2.51(-17.44%) |
Oct 21, 2022 | 14.43 | 14.55 | 13.59 | 14.39 | 1,083,321 | +0.01(+0.07%) |
Oct 20, 2022 | 14.73 | 15.15 | 14.21 | 14.38 | 666,277 | -0.12(-0.83%) |
Oct 19, 2022 | 14.82 | 14.96 | 14.19 | 14.50 | 662,763 | -1.08(-6.93%) |
Oct 18, 2022 | 15.78 | 16.45 | 15.50 | 15.58 | 1,198,356 | +0.17(+1.10%) |
Oct 17, 2022 | 14.80 | 15.87 | 14.52 | 15.41 | 1,221,771 | +1.24(+8.75%) |
Oct 14, 2022 | 15.04 | 15.05 | 14.12 | 14.17 | 941,520 | -0.41(-2.81%) |
Oct 13, 2022 | 14.17 | 14.76 | 13.63 | 14.58 | 930,595 | -0.45(-2.99%) |
Oct 12, 2022 | 14.57 | 15.25 | 14.48 | 15.03 | 1,013,358 | +0.54(+3.73%) |
Oct 11, 2022 | 14.67 | 14.94 | 13.79 | 14.49 | 1,503,725 | -0.64(-4.23%) |
Oct 10, 2022 | 15.50 | 15.50 | 14.55 | 15.13 | 1,315,746 | -0.83(-5.20%) |
Oct 07, 2022 | 17.14 | 17.20 | 15.56 | 15.96 | 1,554,362 | -1.70(-9.63%) |
Oct 06, 2022 | 18.28 | 18.72 | 17.52 | 17.66 | 550,326 | -0.81(-4.39%) |
Oct 05, 2022 | 18.43 | 19.05 | 18.09 | 18.47 | 902,053 | -0.03(-0.16%) |
Oct 04, 2022 | 18.17 | 18.93 | 17.93 | 18.50 | 1,734,704 | +1.10(+6.32%) |
Oct 03, 2022 | 17.66 | 17.93 | 17.19 | 17.40 | 855,475 | -0.26(-1.47%) |
Sep 30, 2022 | 17.48 | 18.10 | 17.42 | 17.66 | 738,551 | +0.13(+0.74%) |
Sep 29, 2022 | 18.12 | 18.49 | 16.56 | 17.53 | 2,133,646 | -1.47(-7.74%) |
Sep 28, 2022 | 18.87 | 19.89 | 18.51 | 19.00 | 1,642,313 | -0.77(-3.89%) |
Sep 27, 2022 | 20.44 | 20.93 | 19.60 | 19.77 | 905,845 | -0.27(-1.35%) |
Sep 26, 2022 | 21.19 | 21.30 | 20.01 | 20.04 | 868,495 | -0.54(-2.62%) |
Sep 23, 2022 | 20.38 | 20.75 | 20.21 | 20.58 | 808,172 | -0.32(-1.53%) |
Sep 22, 2022 | 21.32 | 21.91 | 20.69 | 20.90 | 429,489 | -0.11(-0.52%) |
Sep 21, 2022 | 21.29 | 21.59 | 20.81 | 21.01 | 568,325 | -0.63(-2.91%) |
Sep 20, 2022 | 21.35 | 22.02 | 21.31 | 21.64 | 627,155 | +0.08(+0.37%) |
Sep 19, 2022 | 21.32 | 21.61 | 21.10 | 21.56 | 460,448 | -0.07(-0.32%) |
Sep 16, 2022 | 22.43 | 22.48 | 21.56 | 21.63 | 1,065,625 | -1.32(-5.75%) |
Sep 15, 2022 | 22.92 | 23.30 | 22.76 | 22.95 | 575,897 | -0.04(-0.17%) |
Sep 14, 2022 | 23.33 | 23.33 | 22.52 | 22.99 | 974,880 | +0.26(+1.14%) |
Sep 13, 2022 | 22.71 | 23.92 | 22.63 | 22.73 | 1,476,732 | -1.23(-5.13%) |
Sep 12, 2022 | 23.29 | 24.00 | 23.26 | 23.96 | 365,462 | +0.65(+2.79%) |
Sep 09, 2022 | 22.86 | 23.96 | 22.67 | 23.31 | 744,773 | +1.28(+5.81%) |
Sep 08, 2022 | 22.41 | 22.46 | 21.88 | 22.03 | 632,465 | -0.98(-4.26%) |
Sep 07, 2022 | 23.15 | 23.40 | 22.38 | 23.01 | 806,845 | -0.01(-0.04%) |
Sep 06, 2022 | 23.98 | 23.98 | 23.01 | 23.02 | 825,511 | -1.10(-4.56%) |
Sep 02, 2022 | 24.68 | 24.88 | 23.99 | 24.12 | 791,420 | -1.00(-3.98%) |