Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.61 | 16.86 | 15.95 | 16.77 | 2,989,522 | +0.50(+3.07%) |
Nov 29, 2022 | 16.52 | 16.92 | 16.20 | 16.27 | 2,553,089 | -0.22(-1.33%) |
Nov 28, 2022 | 17.07 | 18.39 | 16.46 | 16.49 | 3,876,566 | -0.48(-2.83%) |
Nov 25, 2022 | 16.93 | 17.11 | 16.47 | 16.97 | 1,008,799 | -0.06(-0.35%) |
Nov 23, 2022 | 17.45 | 17.76 | 16.76 | 17.03 | 3,807,449 | -0.48(-2.74%) |
Nov 22, 2022 | 15.77 | 17.71 | 15.70 | 17.51 | 6,280,426 | +1.95(+12.53%) |
Nov 21, 2022 | 15.61 | 15.68 | 14.96 | 15.56 | 1,902,798 | -0.03(-0.19%) |
Nov 18, 2022 | 15.50 | 16.15 | 15.36 | 15.59 | 2,548,167 | +0.29(+1.90%) |
Nov 17, 2022 | 15.03 | 15.34 | 14.75 | 15.30 | 1,541,086 | +0.07(+0.46%) |
Nov 16, 2022 | 15.84 | 16.03 | 15.22 | 15.23 | 2,043,710 | -0.66(-4.15%) |
Nov 15, 2022 | 16.00 | 16.19 | 15.47 | 15.89 | 2,232,562 | +0.14(+0.89%) |
Nov 14, 2022 | 14.87 | 16.40 | 14.86 | 15.75 | 3,730,308 | +1.10(+7.51%) |
Nov 11, 2022 | 15.87 | 16.66 | 14.54 | 14.65 | 4,830,589 | -0.78(-5.06%) |
Nov 10, 2022 | 15.64 | 15.94 | 14.53 | 15.43 | 3,690,592 | +0.92(+6.34%) |
Nov 09, 2022 | 15.25 | 15.44 | 14.43 | 14.51 | 2,246,388 | -0.82(-5.35%) |
Nov 08, 2022 | 15.10 | 15.95 | 15.10 | 15.33 | 2,887,431 | +0.28(+1.86%) |
Nov 07, 2022 | 14.14 | 15.26 | 14.13 | 15.05 | 3,172,476 | +0.99(+7.04%) |
Nov 04, 2022 | 14.07 | 14.24 | 13.53 | 14.06 | 2,506,416 | +0.08(+0.57%) |
Nov 03, 2022 | 13.45 | 14.13 | 13.35 | 13.98 | 1,792,319 | +0.45(+3.33%) |
Nov 02, 2022 | 13.96 | 13.53 | 13.53 | 1,491,607 | -0.45(-3.22%) | |
Nov 01, 2022 | 13.96 | 14.09 | 13.77 | 13.98 | 1,152,401 | +0.11(+0.79%) |
Oct 31, 2022 | 14.15 | 14.30 | 13.85 | 13.87 | 1,250,504 | -0.32(-2.26%) |
Oct 28, 2022 | 13.94 | 14.22 | 13.73 | 14.19 | 1,473,248 | +0.40(+2.90%) |
Oct 27, 2022 | 14.37 | 14.46 | 13.72 | 13.79 | 1,281,205 | -0.49(-3.43%) |
Oct 26, 2022 | 14.59 | 14.71 | 14.15 | 14.28 | 1,717,267 | -0.22(-1.52%) |
Oct 25, 2022 | 14.10 | 14.66 | 14.06 | 14.50 | 2,362,693 | +0.50(+3.57%) |
Oct 24, 2022 | 13.50 | 14.18 | 13.11 | 14.00 | 2,360,045 | +0.60(+4.44%) |
Oct 21, 2022 | 12.98 | 13.45 | 12.78 | 13.40 | 1,717,719 | +0.64(+5.05%) |
Oct 20, 2022 | 12.55 | 13.03 | 12.49 | 12.76 | 1,449,639 | +0.11(+0.87%) |
Oct 19, 2022 | 12.73 | 12.97 | 12.53 | 12.65 | 1,603,140 | -0.27(-2.09%) |
Oct 18, 2022 | 13.23 | 13.36 | 12.86 | 12.92 | 1,245,946 | -0.14(-1.07%) |
Oct 17, 2022 | 12.72 | 13.11 | 12.62 | 13.06 | 1,359,584 | +0.51(+4.06%) |
Oct 14, 2022 | 12.99 | 13.09 | 12.52 | 12.55 | 1,353,513 | -0.38(-2.94%) |
Oct 13, 2022 | 12.22 | 12.96 | 12.14 | 12.93 | 1,581,058 | +0.53(+4.27%) |
Oct 12, 2022 | 12.49 | 12.60 | 12.26 | 12.40 | 1,767,161 | -0.12(-0.96%) |
Oct 11, 2022 | 12.29 | 12.64 | 12.12 | 12.52 | 1,492,123 | +0.23(+1.87%) |
Oct 10, 2022 | 12.25 | 12.39 | 12.08 | 12.29 | 1,344,822 | +0.04(+0.33%) |
Oct 07, 2022 | 12.45 | 12.49 | 12.16 | 12.25 | 2,014,691 | -0.22(-1.76%) |
Oct 06, 2022 | 12.73 | 12.86 | 12.44 | 12.47 | 1,494,980 | -0.27(-2.12%) |
Oct 05, 2022 | 12.68 | 12.95 | 12.63 | 12.74 | 2,031,146 | -0.01(-0.08%) |
Oct 04, 2022 | 13.26 | 13.40 | 12.57 | 12.75 | 2,346,673 | -0.39(-2.97%) |
Oct 03, 2022 | 13.06 | 13.30 | 12.93 | 13.14 | 1,639,255 | +0.31(+2.42%) |
Sep 30, 2022 | 12.67 | 13.21 | 12.60 | 12.83 | 2,185,649 | +0.13(+1.02%) |
Sep 29, 2022 | 12.67 | 12.86 | 12.47 | 12.70 | 1,846,935 | -0.05(-0.39%) |
Sep 28, 2022 | 12.60 | 12.91 | 12.52 | 12.75 | 5,226,495 | +0.34(+2.74%) |
Sep 27, 2022 | 12.29 | 12.57 | 12.11 | 12.41 | 2,661,428 | +0.32(+2.65%) |
Sep 26, 2022 | 11.82 | 12.31 | 11.80 | 12.09 | 2,225,537 | +0.22(+1.85%) |
Sep 23, 2022 | 12.00 | 12.11 | 11.67 | 11.87 | 3,370,114 | -0.33(-2.70%) |
Sep 22, 2022 | 12.40 | 12.53 | 12.02 | 12.20 | 3,119,476 | -0.26(-2.09%) |
Sep 21, 2022 | 12.82 | 13.08 | 12.40 | 12.46 | 2,484,358 | -0.34(-2.66%) |
Sep 20, 2022 | 12.91 | 12.99 | 12.54 | 12.80 | 2,591,336 | -0.17(-1.31%) |
Sep 19, 2022 | 13.01 | 13.20 | 12.50 | 12.97 | 4,030,867 | -0.44(-3.28%) |
Sep 16, 2022 | 13.08 | 13.63 | 12.80 | 13.41 | 7,890,143 | -0.21(-1.54%) |
Sep 15, 2022 | 15.29 | 15.33 | 13.35 | 13.62 | 8,990,940 | -1.90(-12.24%) |
Sep 14, 2022 | 15.31 | 15.82 | 14.65 | 15.52 | 28,398,460 | +0.22(+1.44%) |
Sep 13, 2022 | 16.16 | 17.22 | 15.07 | 15.30 | 17,601,636 | +0.15(+0.99%) |
Sep 12, 2022 | 14.80 | 15.15 | 14.68 | 15.15 | 2,339,595 | +0.38(+2.57%) |
Sep 09, 2022 | 15.38 | 15.43 | 14.62 | 14.77 | 2,910,759 | -0.48(-3.15%) |
Sep 08, 2022 | 14.93 | 15.61 | 14.82 | 15.25 | 3,217,787 | +0.38(+2.56%) |
Sep 07, 2022 | 13.75 | 14.99 | 13.75 | 14.87 | 5,258,329 | +1.10(+7.99%) |
Sep 06, 2022 | 13.80 | 13.84 | 13.43 | 13.77 | 2,747,562 | +0.02(+0.15%) |
Sep 02, 2022 | 14.19 | 14.24 | 13.61 | 13.75 | 1,905,268 | -0.23(-1.65%) |