Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.18 | 17.49 | 17.06 | 17.49 | 65,338,652 | +0.24(+1.42%) |
Nov 29, 2022 | 17.05 | 17.27 | 17.01 | 17.25 | 26,544,980 | +0.17(+1.01%) |
Nov 28, 2022 | 17.32 | 17.38 | 17.03 | 17.08 | 30,618,160 | -0.27(-1.57%) |
Nov 25, 2022 | 17.39 | 17.50 | 17.30 | 17.35 | 15,202,440 | +0.03(+0.16%) |
Nov 23, 2022 | 17.18 | 17.34 | 17.14 | 17.32 | 23,680,974 | +0.08(+0.47%) |
Nov 22, 2022 | 17.15 | 17.28 | 17.14 | 17.24 | 37,218,068 | +0.15(+0.85%) |
Nov 21, 2022 | 17.22 | 17.31 | 17.02 | 17.09 | 35,168,352 | -0.12(-0.68%) |
Nov 18, 2022 | 17.28 | 17.35 | 17.17 | 17.21 | 37,706,188 | +0.02(+0.11%) |
Nov 17, 2022 | 16.98 | 17.23 | 16.80 | 17.19 | 39,682,864 | +0.02(+0.11%) |
Nov 16, 2022 | 17.24 | 17.28 | 17.04 | 17.18 | 35,438,144 | -0.08(-0.47%) |
Nov 15, 2022 | 17.35 | 17.59 | 17.07 | 17.26 | 54,375,364 | -0.04(-0.21%) |
Nov 14, 2022 | 17.31 | 17.57 | 17.28 | 17.29 | 41,118,044 | +0.01(+0.05%) |
Nov 11, 2022 | 17.08 | 17.36 | 17.04 | 17.28 | 57,884,640 | +0.19(+1.11%) |
Nov 10, 2022 | 17.08 | 17.21 | 16.86 | 17.09 | 51,219,844 | +0.42(+2.50%) |
Nov 09, 2022 | 16.77 | 16.98 | 16.68 | 16.68 | 46,105,232 | -0.17(-1.02%) |
Nov 08, 2022 | 16.68 | 16.99 | 16.60 | 16.85 | 47,617,268 | +0.19(+1.14%) |
Nov 07, 2022 | 16.64 | 16.69 | 16.47 | 16.66 | 44,030,496 | +0.04(+0.22%) |
Nov 04, 2022 | 16.64 | 16.70 | 16.41 | 16.62 | 43,490,528 | +0.14(+0.83%) |
Nov 03, 2022 | 16.49 | 16.63 | 16.40 | 16.49 | 45,455,764 | -0.24(-1.41%) |
Nov 02, 2022 | 16.58 | 16.72 | 54,222,504 | +0.07(+0.44%) | ||
Nov 01, 2022 | 16.85 | 16.86 | 16.55 | 16.65 | 52,928,024 | +0.11(+0.66%) |
Oct 31, 2022 | 16.65 | 16.69 | 16.45 | 16.54 | 52,431,996 | -0.23(-1.35%) |
Oct 28, 2022 | 16.59 | 16.87 | 16.54 | 16.77 | 61,537,856 | +0.41(+2.50%) |
Oct 27, 2022 | 16.65 | 16.65 | 16.32 | 16.36 | 59,482,284 | -0.10(-0.61%) |
Oct 26, 2022 | 16.20 | 16.55 | 16.17 | 16.46 | 71,831,200 | +0.41(+2.54%) |
Oct 25, 2022 | 15.91 | 16.23 | 15.88 | 16.05 | 64,182,040 | +0.16(+1.03%) |
Oct 24, 2022 | 15.81 | 16.20 | 15.78 | 15.89 | 76,257,656 | +0.37(+2.40%) |
Oct 21, 2022 | 15.27 | 15.79 | 15.22 | 15.52 | 89,330,832 | +0.33(+2.15%) |
Oct 20, 2022 | 14.71 | 15.57 | 14.63 | 15.19 | 129,467,712 | +1.09(+7.72%) |
Oct 19, 2022 | 14.03 | 14.30 | 13.97 | 14.10 | 52,151,356 | -0.05(-0.38%) |
Oct 18, 2022 | 14.12 | 14.24 | 14.02 | 14.15 | 54,459,592 | +0.26(+1.89%) |
Oct 17, 2022 | 13.74 | 13.97 | 13.68 | 13.89 | 48,692,240 | +0.29(+2.14%) |
Oct 14, 2022 | 13.78 | 13.85 | 13.58 | 13.60 | 52,066,192 | -0.12(-0.86%) |
Oct 13, 2022 | 13.15 | 13.75 | 13.12 | 13.72 | 66,516,668 | +0.44(+3.35%) |
Oct 12, 2022 | 13.39 | 13.55 | 13.26 | 13.27 | 51,483,896 | -0.16(-1.22%) |
Oct 11, 2022 | 13.47 | 13.53 | 13.32 | 13.44 | 54,654,048 | -0.08(-0.60%) |
Oct 10, 2022 | 13.61 | 13.73 | 13.39 | 13.52 | 48,311,072 | -0.04(-0.27%) |
Oct 07, 2022 | 13.82 | 13.83 | 13.52 | 13.56 | 58,912,676 | -0.34(-2.48%) |
Oct 06, 2022 | 14.19 | 14.34 | 13.89 | 13.90 | 58,312,068 | -0.30(-2.12%) |
Oct 05, 2022 | 14.24 | 14.39 | 14.05 | 14.20 | 42,852,776 | -0.14(-0.99%) |
Oct 04, 2022 | 14.26 | 14.40 | 14.17 | 14.34 | 52,572,464 | +0.17(+1.20%) |
Oct 03, 2022 | 14.02 | 14.42 | 13.96 | 14.18 | 66,780,544 | +0.50(+3.65%) |
Sep 30, 2022 | 13.85 | 13.98 | 13.68 | 13.68 | 71,713,024 | -0.17(-1.22%) |
Sep 29, 2022 | 13.97 | 14.04 | 13.74 | 13.85 | 57,540,668 | -0.27(-1.90%) |
Sep 28, 2022 | 14.07 | 14.19 | 14.01 | 14.11 | 47,851,200 | +0.09(+0.64%) |
Sep 27, 2022 | 14.09 | 14.29 | 13.97 | 14.02 | 46,190,096 | +0.05(+0.38%) |
Sep 26, 2022 | 14.18 | 14.25 | 13.89 | 13.97 | 52,533,552 | -0.30(-2.12%) |
Sep 23, 2022 | 14.35 | 14.38 | 14.13 | 14.27 | 51,851,040 | -0.21(-1.42%) |
Sep 22, 2022 | 14.50 | 14.60 | 14.39 | 14.48 | 42,398,260 | -0.01(-0.06%) |
Sep 21, 2022 | 14.78 | 14.85 | 14.49 | 14.49 | 43,523,720 | -0.28(-1.87%) |
Sep 20, 2022 | 14.84 | 14.84 | 14.67 | 14.76 | 40,591,068 | -0.18(-1.19%) |
Sep 19, 2022 | 14.83 | 15.03 | 14.78 | 14.94 | 37,912,220 | +0.02(+0.12%) |
Sep 16, 2022 | 14.86 | 14.99 | 14.75 | 14.92 | 78,323,448 | -0.02(-0.12%) |
Sep 15, 2022 | 15.00 | 15.08 | 14.83 | 14.94 | 43,336,044 | -0.01(-0.06%) |
Sep 14, 2022 | 15.06 | 15.08 | 14.89 | 14.95 | 45,982,644 | -0.05(-0.36%) |
Sep 13, 2022 | 15.32 | 15.44 | 14.96 | 15.00 | 48,210,660 | -0.49(-3.16%) |
Sep 12, 2022 | 15.22 | 15.51 | 15.18 | 15.49 | 48,702,700 | +0.31(+2.06%) |
Sep 09, 2022 | 15.08 | 15.22 | 15.03 | 15.18 | 61,862,468 | +0.23(+1.55%) |
Sep 08, 2022 | 15.03 | 15.09 | 14.88 | 14.95 | 55,770,772 | -0.09(-0.59%) |
Sep 07, 2022 | 14.94 | 15.28 | 14.87 | 15.04 | 62,323,836 | +0.07(+0.48%) |
Sep 06, 2022 | 15.33 | 15.36 | 14.96 | 14.97 | 64,189,568 | -0.36(-2.33%) |
Sep 02, 2022 | 15.66 | 15.70 | 15.30 | 15.32 | 40,930,304 | -0.28(-1.77%) |