Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.04 | 16.09 | 14.84 | 16.01 | 37,043,408 | +1.26(+8.54%) |
Nov 29, 2022 | 14.91 | 14.98 | 14.75 | 14.75 | 15,463,114 | -0.09(-0.58%) |
Nov 28, 2022 | 14.98 | 15.04 | 14.79 | 14.84 | 14,075,252 | -0.27(-1.77%) |
Nov 25, 2022 | 15.08 | 15.26 | 15.01 | 15.11 | 5,833,757 | +0.03(+0.19%) |
Nov 23, 2022 | 14.90 | 15.12 | 14.86 | 15.08 | 11,847,726 | +0.16(+1.09%) |
Nov 22, 2022 | 14.86 | 15.04 | 14.76 | 14.92 | 16,842,888 | +0.08(+0.51%) |
Nov 21, 2022 | 14.88 | 14.91 | 14.72 | 14.84 | 15,623,606 | -0.21(-1.40%) |
Nov 18, 2022 | 14.93 | 15.08 | 14.79 | 15.05 | 14,741,548 | +0.22(+1.48%) |
Nov 17, 2022 | 14.33 | 14.84 | 14.26 | 14.83 | 15,659,157 | +0.30(+2.04%) |
Nov 16, 2022 | 14.72 | 14.80 | 14.43 | 14.54 | 15,770,561 | -0.27(-1.81%) |
Nov 15, 2022 | 14.82 | 14.93 | 14.63 | 14.80 | 14,775,193 | +0.18(+1.24%) |
Nov 14, 2022 | 14.50 | 14.89 | 14.44 | 14.62 | 12,494,508 | +0.03(+0.20%) |
Nov 11, 2022 | 14.29 | 14.64 | 14.22 | 14.59 | 14,413,489 | +0.40(+2.82%) |
Nov 10, 2022 | 14.02 | 14.20 | 13.87 | 14.19 | 14,532,839 | +0.69(+5.09%) |
Nov 09, 2022 | 13.63 | 13.74 | 13.49 | 13.50 | 12,478,413 | -0.26(-1.87%) |
Nov 08, 2022 | 13.90 | 13.99 | 13.65 | 13.76 | 11,610,674 | -0.01(-0.07%) |
Nov 07, 2022 | 13.60 | 13.83 | 13.53 | 13.77 | 12,339,945 | +0.17(+1.26%) |
Nov 04, 2022 | 13.46 | 13.66 | 13.30 | 13.60 | 13,548,180 | +0.43(+3.26%) |
Nov 03, 2022 | 13.17 | 13.25 | 12.95 | 13.17 | 11,592,930 | -0.19(-1.43%) |
Nov 02, 2022 | 13.64 | 13.36 | 13.36 | 15,550,251 | -0.34(-2.51%) | |
Nov 01, 2022 | 13.74 | 13.79 | 13.59 | 13.70 | 16,091,872 | +0.09(+0.63%) |
Oct 31, 2022 | 13.64 | 13.73 | 13.54 | 13.62 | 14,163,116 | -0.11(-0.83%) |
Oct 28, 2022 | 13.51 | 13.81 | 13.51 | 13.73 | 12,876,619 | +0.31(+2.27%) |
Oct 27, 2022 | 13.43 | 13.60 | 13.39 | 13.43 | 15,877,376 | +0.09(+0.64%) |
Oct 26, 2022 | 13.15 | 13.51 | 13.13 | 13.34 | 14,828,716 | +0.12(+0.94%) |
Oct 25, 2022 | 12.98 | 13.29 | 12.90 | 13.22 | 17,519,140 | +0.18(+1.39%) |
Oct 24, 2022 | 12.91 | 13.08 | 12.80 | 13.04 | 18,100,864 | +0.18(+1.41%) |
Oct 21, 2022 | 12.27 | 12.87 | 12.23 | 12.86 | 21,433,742 | +0.63(+5.15%) |
Oct 20, 2022 | 12.19 | 12.60 | 12.16 | 12.23 | 17,951,292 | -0.01(-0.08%) |
Oct 19, 2022 | 12.26 | 12.45 | 12.13 | 12.24 | 12,953,593 | -0.05(-0.39%) |
Oct 18, 2022 | 12.35 | 12.47 | 12.13 | 12.28 | 15,425,535 | +0.09(+0.70%) |
Oct 17, 2022 | 12.31 | 12.42 | 12.05 | 12.20 | 20,580,020 | +0.18(+1.51%) |
Oct 14, 2022 | 12.34 | 12.34 | 12.00 | 12.02 | 17,044,062 | -0.23(-1.87%) |
Oct 13, 2022 | 11.62 | 12.34 | 11.51 | 12.24 | 19,031,396 | +0.46(+3.89%) |
Oct 12, 2022 | 11.68 | 11.95 | 11.59 | 11.79 | 15,211,802 | +0.13(+1.15%) |
Oct 11, 2022 | 11.67 | 11.83 | 11.55 | 11.65 | 19,276,538 | -0.09(-0.73%) |
Oct 10, 2022 | 11.98 | 12.00 | 11.59 | 11.74 | 12,022,793 | -0.15(-1.28%) |
Oct 07, 2022 | 12.08 | 12.15 | 11.82 | 11.89 | 13,501,323 | -0.43(-3.49%) |
Oct 06, 2022 | 12.28 | 12.40 | 12.24 | 12.32 | 12,952,083 | -0.04(-0.31%) |
Oct 05, 2022 | 12.08 | 12.42 | 12.01 | 12.36 | 12,215,942 | +0.10(+0.78%) |
Oct 04, 2022 | 12.01 | 12.26 | 11.99 | 12.26 | 12,354,300 | +0.46(+3.88%) |
Oct 03, 2022 | 11.61 | 11.90 | 11.47 | 11.81 | 14,912,154 | +0.37(+3.26%) |
Sep 30, 2022 | 11.57 | 11.76 | 11.42 | 11.43 | 14,533,524 | -0.13(-1.15%) |
Sep 29, 2022 | 11.62 | 11.62 | 11.42 | 11.57 | 18,543,602 | -0.15(-1.30%) |
Sep 28, 2022 | 11.46 | 11.77 | 11.45 | 11.72 | 15,034,271 | +0.23(+1.99%) |
Sep 27, 2022 | 11.61 | 11.67 | 11.39 | 11.49 | 14,699,897 | +0.03(+0.25%) |
Sep 26, 2022 | 11.53 | 11.68 | 11.38 | 11.46 | 15,486,074 | -0.14(-1.23%) |
Sep 23, 2022 | 11.67 | 11.71 | 11.36 | 11.61 | 14,287,954 | -0.23(-1.94%) |
Sep 22, 2022 | 12.03 | 12.04 | 11.78 | 11.83 | 12,922,815 | -0.19(-1.59%) |
Sep 21, 2022 | 12.27 | 12.39 | 12.01 | 12.03 | 9,094,337 | -0.15(-1.25%) |
Sep 20, 2022 | 12.26 | 12.27 | 12.09 | 12.18 | 8,118,647 | -0.21(-1.70%) |
Sep 19, 2022 | 12.30 | 12.51 | 12.24 | 12.39 | 8,264,409 | -0.08(-0.61%) |
Sep 16, 2022 | 12.32 | 12.52 | 12.22 | 12.46 | 17,694,366 | -0.01(-0.08%) |
Sep 15, 2022 | 12.44 | 12.68 | 12.37 | 12.47 | 13,230,827 | +0.04(+0.31%) |
Sep 14, 2022 | 12.62 | 12.66 | 12.34 | 12.44 | 13,226,364 | -0.14(-1.14%) |
Sep 13, 2022 | 12.85 | 12.93 | 12.49 | 12.58 | 13,051,170 | -0.55(-4.22%) |
Sep 12, 2022 | 12.95 | 13.19 | 12.92 | 13.13 | 12,633,828 | +0.32(+2.46%) |
Sep 09, 2022 | 12.71 | 12.87 | 12.68 | 12.82 | 12,591,104 | +0.18(+1.43%) |
Sep 08, 2022 | 12.47 | 12.64 | 12.37 | 12.64 | 18,409,416 | +0.07(+0.53%) |
Sep 07, 2022 | 12.40 | 12.61 | 12.31 | 12.57 | 10,433,369 | +0.13(+1.06%) |
Sep 06, 2022 | 12.55 | 12.63 | 12.34 | 12.44 | 14,887,562 | -0.09(-0.68%) |
Sep 02, 2022 | 12.84 | 12.88 | 12.47 | 12.52 | 16,990,242 | -0.12(-0.97%) |