Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.15 | 17.71 | 17.03 | 17.61 | 20,234,882 | +0.37(+2.17%) |
Nov 29, 2022 | 17.23 | 17.28 | 17.08 | 17.24 | 5,552,266 | +0.13(+0.76%) |
Nov 28, 2022 | 17.44 | 17.51 | 17.07 | 17.11 | 7,252,540 | -0.49(-2.77%) |
Nov 25, 2022 | 17.22 | 17.59 | 17.21 | 17.59 | 4,294,684 | +0.41(+2.36%) |
Nov 23, 2022 | 16.86 | 17.29 | 16.76 | 17.19 | 6,516,567 | +0.29(+1.73%) |
Nov 22, 2022 | 16.68 | 16.93 | 16.61 | 16.90 | 6,451,187 | +0.23(+1.37%) |
Nov 21, 2022 | 16.18 | 16.74 | 16.08 | 16.67 | 7,095,139 | +0.49(+3.01%) |
Nov 18, 2022 | 16.35 | 16.50 | 15.95 | 16.18 | 6,791,833 | +0.00(+0.00%) |
Nov 17, 2022 | 16.40 | 16.45 | 15.97 | 16.18 | 7,643,589 | -0.45(-2.69%) |
Nov 16, 2022 | 16.90 | 16.98 | 16.44 | 16.63 | 7,564,804 | -0.45(-2.62%) |
Nov 15, 2022 | 17.25 | 17.47 | 16.74 | 17.07 | 8,550,492 | +0.07(+0.38%) |
Nov 14, 2022 | 17.47 | 17.68 | 17.00 | 17.01 | 8,616,539 | -0.50(-2.83%) |
Nov 11, 2022 | 17.11 | 17.65 | 16.87 | 17.51 | 9,754,513 | +0.38(+2.23%) |
Nov 10, 2022 | 16.00 | 17.15 | 16.00 | 17.12 | 15,342,335 | +1.58(+10.20%) |
Nov 09, 2022 | 15.44 | 15.75 | 15.26 | 15.54 | 10,248,916 | +0.07(+0.42%) |
Nov 08, 2022 | 15.25 | 15.58 | 15.06 | 15.47 | 7,848,823 | +0.34(+2.26%) |
Nov 07, 2022 | 14.90 | 15.18 | 14.69 | 15.13 | 8,890,502 | +0.32(+2.19%) |
Nov 04, 2022 | 14.51 | 15.13 | 14.42 | 14.81 | 8,812,969 | +0.50(+3.46%) |
Nov 03, 2022 | 14.56 | 14.56 | 14.17 | 14.31 | 8,897,294 | -0.46(-3.08%) |
Nov 02, 2022 | 14.93 | 14.77 | 12,941,107 | -0.20(-1.36%) | ||
Nov 01, 2022 | 15.28 | 15.48 | 14.90 | 14.97 | 9,433,937 | -0.11(-0.70%) |
Oct 31, 2022 | 15.01 | 15.36 | 14.89 | 15.08 | 11,535,180 | +0.08(+0.54%) |
Oct 28, 2022 | 14.63 | 15.03 | 14.46 | 14.99 | 11,295,392 | +0.28(+1.88%) |
Oct 27, 2022 | 15.10 | 15.42 | 14.67 | 14.72 | 12,554,699 | +0.22(+1.51%) |
Oct 26, 2022 | 14.50 | 14.85 | 14.34 | 14.50 | 9,708,269 | +0.13(+0.90%) |
Oct 25, 2022 | 13.50 | 14.44 | 13.27 | 14.37 | 13,236,402 | +0.80(+5.93%) |
Oct 24, 2022 | 13.73 | 13.74 | 13.34 | 13.56 | 10,275,358 | -0.11(-0.77%) |
Oct 21, 2022 | 13.53 | 13.74 | 13.32 | 13.67 | 7,536,143 | +0.09(+0.66%) |
Oct 20, 2022 | 13.84 | 13.97 | 13.53 | 13.58 | 6,499,203 | -0.26(-1.88%) |
Oct 19, 2022 | 13.81 | 14.04 | 13.58 | 13.84 | 8,990,924 | -0.11(-0.76%) |
Oct 18, 2022 | 14.06 | 14.27 | 13.75 | 13.95 | 8,302,514 | +0.16(+1.18%) |
Oct 17, 2022 | 13.84 | 13.96 | 13.64 | 13.78 | 7,248,807 | +0.26(+1.92%) |
Oct 14, 2022 | 13.88 | 14.15 | 13.51 | 13.52 | 9,659,648 | -0.29(-2.12%) |
Oct 13, 2022 | 13.49 | 13.90 | 13.17 | 13.82 | 12,804,167 | +0.03(+0.24%) |
Oct 12, 2022 | 13.72 | 13.88 | 13.31 | 13.78 | 14,457,647 | +0.06(+0.47%) |
Oct 11, 2022 | 12.47 | 13.83 | 12.43 | 13.72 | 21,324,682 | +1.43(+11.64%) |
Oct 10, 2022 | 13.21 | 13.39 | 12.28 | 12.29 | 14,966,236 | -0.93(-7.07%) |
Oct 07, 2022 | 13.42 | 13.61 | 13.15 | 13.22 | 13,899,190 | -0.34(-2.52%) |
Oct 06, 2022 | 14.01 | 14.24 | 13.47 | 13.56 | 17,716,272 | -0.53(-3.75%) |
Oct 05, 2022 | 14.84 | 14.86 | 13.82 | 14.09 | 20,216,410 | -1.09(-7.17%) |
Oct 04, 2022 | 14.47 | 15.21 | 14.41 | 15.18 | 17,742,514 | +1.06(+7.48%) |
Oct 03, 2022 | 14.10 | 14.36 | 13.43 | 14.12 | 23,649,638 | +0.18(+1.28%) |
Sep 30, 2022 | 14.33 | 14.51 | 13.95 | 13.95 | 17,786,930 | -0.28(-2.00%) |
Sep 29, 2022 | 14.94 | 15.00 | 13.96 | 14.23 | 20,726,514 | -0.84(-5.56%) |
Sep 28, 2022 | 15.21 | 15.47 | 14.76 | 15.07 | 23,921,442 | +0.02(+0.10%) |
Sep 27, 2022 | 16.32 | 16.38 | 14.62 | 15.05 | 26,955,918 | -0.93(-5.83%) |
Sep 26, 2022 | 17.47 | 17.67 | 15.75 | 15.98 | 25,870,636 | -1.55(-8.85%) |
Sep 23, 2022 | 18.00 | 18.03 | 17.35 | 17.53 | 12,235,087 | -0.68(-3.75%) |
Sep 22, 2022 | 18.74 | 18.74 | 18.16 | 18.22 | 11,149,582 | -0.43(-2.33%) |
Sep 21, 2022 | 18.93 | 19.05 | 18.65 | 18.65 | 11,127,925 | -0.22(-1.15%) |
Sep 20, 2022 | 19.02 | 19.12 | 18.71 | 18.87 | 10,279,656 | -0.28(-1.46%) |
Sep 19, 2022 | 18.62 | 19.15 | 18.59 | 19.15 | 10,013,812 | +0.40(+2.15%) |
Sep 16, 2022 | 18.99 | 19.16 | 18.65 | 18.74 | 99,345,552 | -0.31(-1.63%) |
Sep 15, 2022 | 19.86 | 20.11 | 18.99 | 19.05 | 21,370,198 | -0.84(-4.21%) |
Sep 14, 2022 | 19.99 | 20.08 | 19.74 | 19.89 | 18,867,678 | -0.09(-0.47%) |
Sep 13, 2022 | 20.30 | 20.39 | 19.86 | 19.99 | 16,054,892 | -0.62(-3.01%) |
Sep 12, 2022 | 20.70 | 20.89 | 20.54 | 20.61 | 12,334,106 | -0.03(-0.15%) |
Sep 09, 2022 | 20.54 | 20.79 | 20.48 | 20.64 | 11,813,193 | -0.03(-0.15%) |
Sep 08, 2022 | 20.33 | 20.70 | 20.23 | 20.67 | 9,816,590 | +0.22(+1.06%) |
Sep 07, 2022 | 20.20 | 20.64 | 20.02 | 20.45 | 14,511,019 | +0.19(+0.92%) |
Sep 06, 2022 | 20.89 | 20.98 | 20.05 | 20.27 | 25,823,436 | +0.47(+2.35%) |
Sep 02, 2022 | 19.89 | 20.20 | 19.75 | 19.80 | 7,653,374 | +0.00(+0.00%) |