Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.19 | 17.50 | 16.67 | 17.41 | 8,312,632 | +0.25(+1.43%) |
Nov 29, 2022 | 17.01 | 17.30 | 16.99 | 17.16 | 3,524,171 | +0.14(+0.80%) |
Nov 28, 2022 | 17.45 | 17.54 | 17.00 | 17.02 | 3,123,011 | -0.66(-3.71%) |
Nov 25, 2022 | 17.50 | 17.75 | 17.44 | 17.68 | 1,573,714 | +0.09(+0.52%) |
Nov 23, 2022 | 17.41 | 17.63 | 17.34 | 17.59 | 2,973,106 | +0.11(+0.63%) |
Nov 22, 2022 | 17.39 | 17.66 | 17.33 | 17.48 | 3,771,511 | +0.25(+1.48%) |
Nov 21, 2022 | 17.12 | 17.33 | 17.02 | 17.22 | 3,636,638 | -0.03(-0.16%) |
Nov 18, 2022 | 17.43 | 17.49 | 17.21 | 17.25 | 4,819,004 | +0.15(+0.85%) |
Nov 17, 2022 | 16.80 | 17.12 | 16.55 | 17.11 | 4,828,825 | -0.02(-0.11%) |
Nov 16, 2022 | 17.44 | 17.52 | 16.89 | 17.12 | 6,149,464 | -0.48(-2.74%) |
Nov 15, 2022 | 17.87 | 18.03 | 17.31 | 17.61 | 4,836,503 | +0.20(+1.15%) |
Nov 14, 2022 | 17.77 | 18.04 | 17.37 | 17.41 | 9,204,340 | -0.60(-3.34%) |
Nov 11, 2022 | 17.23 | 18.23 | 17.17 | 18.01 | 12,328,106 | +0.93(+5.44%) |
Nov 10, 2022 | 15.17 | 17.17 | 15.17 | 17.08 | 13,483,532 | +2.76(+19.26%) |
Nov 09, 2022 | 14.55 | 14.64 | 14.29 | 14.32 | 4,529,946 | -0.37(-2.53%) |
Nov 08, 2022 | 14.47 | 14.81 | 14.37 | 14.69 | 7,030,299 | +0.28(+1.98%) |
Nov 07, 2022 | 14.19 | 14.42 | 13.93 | 14.41 | 5,116,388 | +0.41(+2.92%) |
Nov 04, 2022 | 13.67 | 14.11 | 13.62 | 14.00 | 6,818,797 | +0.60(+4.45%) |
Nov 03, 2022 | 13.53 | 13.62 | 13.18 | 13.40 | 4,455,008 | -0.33(-2.40%) |
Nov 02, 2022 | 13.76 | 13.73 | 6,379,780 | -0.12(-0.84%) | ||
Nov 01, 2022 | 13.87 | 13.97 | 13.63 | 13.85 | 8,490,171 | +0.21(+1.57%) |
Oct 31, 2022 | 13.66 | 13.77 | 13.56 | 13.63 | 6,620,157 | -0.08(-0.58%) |
Oct 28, 2022 | 13.55 | 13.76 | 13.35 | 13.71 | 4,696,874 | +0.23(+1.72%) |
Oct 27, 2022 | 13.63 | 13.89 | 13.42 | 13.48 | 6,457,812 | +0.04(+0.33%) |
Oct 26, 2022 | 13.22 | 13.55 | 12.94 | 13.44 | 9,214,874 | +0.04(+0.33%) |
Oct 25, 2022 | 13.17 | 13.53 | 12.75 | 13.39 | 8,364,759 | +0.00(+0.00%) |
Oct 24, 2022 | 13.34 | 13.50 | 13.19 | 13.39 | 7,231,435 | +0.14(+1.07%) |
Oct 21, 2022 | 12.83 | 13.26 | 12.73 | 13.25 | 7,266,805 | +0.43(+3.33%) |
Oct 20, 2022 | 13.06 | 13.25 | 12.71 | 12.82 | 4,918,900 | -0.20(-1.57%) |
Oct 19, 2022 | 13.07 | 13.34 | 12.86 | 13.03 | 4,021,284 | -0.26(-1.94%) |
Oct 18, 2022 | 13.46 | 13.50 | 13.08 | 13.29 | 5,433,785 | +0.20(+1.49%) |
Oct 17, 2022 | 13.13 | 13.34 | 12.99 | 13.09 | 4,626,240 | +0.38(+3.01%) |
Oct 14, 2022 | 13.05 | 13.27 | 12.58 | 12.71 | 4,835,362 | -0.20(-1.59%) |
Oct 13, 2022 | 11.97 | 12.98 | 11.75 | 12.91 | 6,503,943 | +0.57(+4.61%) |
Oct 12, 2022 | 12.55 | 12.55 | 12.14 | 12.34 | 6,800,568 | -0.23(-1.84%) |
Oct 11, 2022 | 12.73 | 12.84 | 12.36 | 12.57 | 5,563,024 | -0.27(-2.08%) |
Oct 10, 2022 | 12.89 | 13.05 | 12.69 | 12.84 | 5,163,463 | +0.05(+0.42%) |
Oct 07, 2022 | 13.08 | 13.19 | 12.66 | 12.79 | 5,572,034 | -0.53(-4.01%) |
Oct 06, 2022 | 13.48 | 13.63 | 13.28 | 13.32 | 4,804,937 | -0.25(-1.84%) |
Oct 05, 2022 | 13.32 | 13.64 | 13.21 | 13.57 | 4,434,369 | -0.06(-0.46%) |
Oct 04, 2022 | 13.07 | 13.65 | 13.07 | 13.63 | 6,119,639 | +0.86(+6.76%) |
Oct 03, 2022 | 12.40 | 12.88 | 12.07 | 12.77 | 5,998,351 | +0.58(+4.74%) |
Sep 30, 2022 | 12.52 | 12.59 | 12.19 | 12.19 | 5,617,373 | -0.38(-3.04%) |
Sep 29, 2022 | 12.81 | 12.90 | 12.45 | 12.57 | 5,382,995 | -0.53(-4.07%) |
Sep 28, 2022 | 13.03 | 13.21 | 12.89 | 13.11 | 5,838,500 | +0.16(+1.24%) |
Sep 27, 2022 | 13.35 | 13.43 | 12.76 | 12.95 | 4,857,550 | -0.24(-1.82%) |
Sep 26, 2022 | 13.43 | 13.66 | 13.07 | 13.19 | 7,295,558 | -0.36(-2.63%) |
Sep 23, 2022 | 13.65 | 13.72 | 13.22 | 13.54 | 5,849,700 | -0.35(-2.50%) |
Sep 22, 2022 | 14.27 | 14.31 | 13.85 | 13.89 | 5,713,330 | -0.36(-2.50%) |
Sep 21, 2022 | 14.71 | 14.87 | 14.24 | 14.25 | 4,229,723 | -0.32(-2.20%) |
Sep 20, 2022 | 14.83 | 14.87 | 14.48 | 14.57 | 3,461,031 | -0.44(-2.91%) |
Sep 19, 2022 | 14.10 | 15.03 | 14.03 | 15.00 | 6,585,831 | +0.69(+4.79%) |
Sep 16, 2022 | 14.34 | 14.43 | 14.16 | 14.32 | 30,852,750 | -0.26(-1.77%) |
Sep 15, 2022 | 14.59 | 15.00 | 14.52 | 14.58 | 6,584,108 | +0.05(+0.37%) |
Sep 14, 2022 | 14.75 | 14.85 | 14.35 | 14.52 | 6,271,738 | -0.18(-1.21%) |
Sep 13, 2022 | 15.38 | 15.50 | 14.67 | 14.70 | 6,727,195 | -1.16(-7.30%) |
Sep 12, 2022 | 15.81 | 16.09 | 15.61 | 15.86 | 5,229,815 | +0.21(+1.37%) |
Sep 09, 2022 | 15.62 | 15.76 | 15.47 | 15.64 | 5,070,063 | +0.20(+1.27%) |
Sep 08, 2022 | 14.64 | 15.47 | 14.63 | 15.45 | 9,306,032 | +0.70(+4.77%) |
Sep 07, 2022 | 14.56 | 14.77 | 14.41 | 14.75 | 5,135,529 | +0.12(+0.85%) |
Sep 06, 2022 | 14.57 | 14.77 | 14.37 | 14.62 | 4,342,997 | +0.16(+1.11%) |
Sep 02, 2022 | 14.85 | 14.97 | 14.39 | 14.46 | 4,477,908 | -0.11(-0.73%) |