Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.51 | 17.64 | 17.31 | 17.63 | 44,738,848 | +0.22(+1.27%) |
Nov 29, 2022 | 17.15 | 17.47 | 17.08 | 17.41 | 17,827,954 | +0.39(+2.27%) |
Nov 28, 2022 | 16.83 | 17.14 | 16.80 | 17.02 | 18,123,790 | -0.16(-0.91%) |
Nov 25, 2022 | 17.24 | 17.31 | 17.14 | 17.18 | 6,487,573 | -0.02(-0.11%) |
Nov 23, 2022 | 17.09 | 17.26 | 17.03 | 17.19 | 10,487,821 | -0.06(-0.37%) |
Nov 22, 2022 | 17.08 | 17.40 | 16.97 | 17.26 | 16,149,781 | +0.41(+2.41%) |
Nov 21, 2022 | 16.82 | 16.87 | 16.45 | 16.85 | 13,985,413 | -0.13(-0.76%) |
Nov 18, 2022 | 16.77 | 17.02 | 16.72 | 16.98 | 18,819,712 | +0.11(+0.66%) |
Nov 17, 2022 | 16.78 | 16.88 | 16.60 | 16.87 | 13,031,192 | -0.10(-0.60%) |
Nov 16, 2022 | 17.09 | 17.15 | 16.86 | 16.97 | 15,760,939 | -0.23(-1.34%) |
Nov 15, 2022 | 17.28 | 17.34 | 17.10 | 17.20 | 15,705,926 | +0.12(+0.70%) |
Nov 14, 2022 | 17.20 | 17.48 | 17.08 | 17.08 | 16,662,000 | -0.15(-0.86%) |
Nov 11, 2022 | 16.97 | 17.32 | 16.88 | 17.23 | 19,439,772 | +0.45(+2.69%) |
Nov 10, 2022 | 16.55 | 16.81 | 16.45 | 16.78 | 20,071,096 | +0.57(+3.53%) |
Nov 09, 2022 | 16.77 | 16.82 | 16.20 | 16.21 | 16,479,998 | -0.67(-3.99%) |
Nov 08, 2022 | 16.85 | 16.98 | 16.72 | 16.88 | 16,833,432 | +0.06(+0.33%) |
Nov 07, 2022 | 16.83 | 16.96 | 16.72 | 16.83 | 15,828,188 | +0.07(+0.44%) |
Nov 04, 2022 | 16.88 | 17.04 | 16.56 | 16.75 | 19,332,850 | +0.12(+0.72%) |
Nov 03, 2022 | 16.37 | 16.71 | 16.33 | 16.63 | 17,632,374 | +0.13(+0.78%) |
Nov 02, 2022 | 16.77 | 16.49 | 16.50 | 21,897,274 | -0.31(-1.86%) | |
Nov 01, 2022 | 16.83 | 16.91 | 16.70 | 16.82 | 20,189,424 | +0.11(+0.66%) |
Oct 31, 2022 | 16.36 | 16.87 | 16.29 | 16.71 | 29,483,730 | +0.32(+1.97%) |
Oct 28, 2022 | 16.44 | 16.49 | 16.13 | 16.38 | 20,017,092 | +0.05(+0.32%) |
Oct 27, 2022 | 16.32 | 16.48 | 16.25 | 16.33 | 25,257,396 | +0.24(+1.47%) |
Oct 26, 2022 | 15.99 | 16.20 | 15.70 | 16.09 | 24,970,336 | +0.20(+1.26%) |
Oct 25, 2022 | 15.61 | 15.93 | 15.55 | 15.89 | 22,646,562 | +0.21(+1.33%) |
Oct 24, 2022 | 15.96 | 16.07 | 15.62 | 15.69 | 23,704,720 | -0.22(-1.37%) |
Oct 21, 2022 | 15.66 | 15.94 | 15.53 | 15.90 | 21,625,206 | +0.36(+2.34%) |
Oct 20, 2022 | 15.74 | 16.05 | 15.40 | 15.54 | 44,329,764 | -0.79(-4.84%) |
Oct 19, 2022 | 16.10 | 16.42 | 16.00 | 16.33 | 21,206,900 | +0.20(+1.24%) |
Oct 18, 2022 | 16.08 | 16.30 | 15.89 | 16.13 | 21,520,884 | +0.25(+1.54%) |
Oct 17, 2022 | 15.79 | 16.02 | 15.70 | 15.89 | 16,597,316 | +0.28(+1.80%) |
Oct 14, 2022 | 15.95 | 16.11 | 15.58 | 15.60 | 18,770,162 | -0.41(-2.55%) |
Oct 13, 2022 | 15.34 | 16.07 | 15.30 | 16.01 | 20,262,588 | +0.54(+3.46%) |
Oct 12, 2022 | 15.46 | 15.60 | 15.31 | 15.48 | 15,971,278 | -0.10(-0.64%) |
Oct 11, 2022 | 15.38 | 15.76 | 15.29 | 15.58 | 19,564,174 | +0.08(+0.53%) |
Oct 10, 2022 | 15.70 | 15.96 | 15.46 | 15.50 | 17,982,494 | -0.15(-0.99%) |
Oct 07, 2022 | 15.77 | 15.87 | 15.51 | 15.65 | 18,371,892 | -0.14(-0.86%) |
Oct 06, 2022 | 15.98 | 16.16 | 15.76 | 15.79 | 21,260,168 | -0.28(-1.75%) |
Oct 05, 2022 | 15.92 | 16.16 | 15.71 | 16.07 | 21,581,036 | +0.03(+0.17%) |
Oct 04, 2022 | 15.72 | 16.05 | 15.65 | 16.04 | 26,225,830 | +0.52(+3.33%) |
Oct 03, 2022 | 15.52 | 15.68 | 15.40 | 15.52 | 27,211,818 | +0.42(+2.76%) |
Sep 30, 2022 | 15.08 | 15.30 | 14.98 | 15.11 | 33,640,168 | -0.07(-0.48%) |
Sep 29, 2022 | 15.15 | 15.25 | 14.90 | 15.18 | 30,458,594 | -0.11(-0.71%) |
Sep 28, 2022 | 14.90 | 15.39 | 14.84 | 15.29 | 27,751,712 | +0.46(+3.12%) |
Sep 27, 2022 | 14.83 | 15.15 | 14.71 | 14.82 | 27,966,466 | +0.22(+1.49%) |
Sep 26, 2022 | 14.91 | 14.96 | 14.57 | 14.61 | 31,212,624 | -0.40(-2.66%) |
Sep 23, 2022 | 15.43 | 15.47 | 14.83 | 15.01 | 28,127,626 | -0.72(-4.56%) |
Sep 22, 2022 | 16.09 | 16.09 | 15.72 | 15.72 | 20,071,992 | -0.18(-1.14%) |
Sep 21, 2022 | 16.45 | 16.50 | 15.89 | 15.90 | 22,751,416 | -0.34(-2.12%) |
Sep 20, 2022 | 16.29 | 16.33 | 16.09 | 16.25 | 18,248,916 | -0.14(-0.83%) |
Sep 19, 2022 | 15.89 | 16.39 | 15.89 | 16.39 | 18,564,692 | +0.18(+1.12%) |
Sep 16, 2022 | 16.55 | 16.55 | 16.07 | 16.20 | 37,778,912 | -0.44(-2.62%) |
Sep 15, 2022 | 16.64 | 16.86 | 16.55 | 16.64 | 18,918,816 | -0.18(-1.08%) |
Sep 14, 2022 | 16.61 | 16.91 | 16.59 | 16.82 | 21,032,330 | +0.33(+1.98%) |
Sep 13, 2022 | 16.79 | 16.94 | 16.41 | 16.49 | 22,724,172 | -0.52(-3.04%) |
Sep 12, 2022 | 16.79 | 17.04 | 16.74 | 17.01 | 16,709,075 | +0.39(+2.35%) |
Sep 09, 2022 | 16.54 | 16.69 | 16.48 | 16.62 | 14,978,713 | +0.25(+1.55%) |
Sep 08, 2022 | 16.34 | 16.38 | 16.12 | 16.37 | 20,417,246 | +0.16(+1.01%) |
Sep 07, 2022 | 15.93 | 16.23 | 15.85 | 16.20 | 14,923,901 | +0.07(+0.45%) |
Sep 06, 2022 | 16.72 | 16.72 | 16.11 | 16.13 | 21,127,860 | -0.41(-2.47%) |
Sep 02, 2022 | 16.79 | 16.84 | 16.44 | 16.54 | 16,611,674 | +0.05(+0.28%) |