Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.82 | 15.02 | 14.63 | 15.02 | 4,955,772 | +0.30(+2.04%) |
Nov 29, 2022 | 14.85 | 14.91 | 14.70 | 14.72 | 3,407,238 | -0.08(-0.57%) |
Nov 28, 2022 | 14.98 | 15.03 | 14.78 | 14.80 | 4,091,276 | -0.24(-1.62%) |
Nov 25, 2022 | 15.08 | 15.10 | 14.99 | 15.04 | 1,965,858 | -0.07(-0.43%) |
Nov 23, 2022 | 15.05 | 15.25 | 15.02 | 15.11 | 4,929,749 | +0.45(+3.06%) |
Nov 22, 2022 | 14.50 | 14.66 | 14.46 | 14.66 | 3,420,448 | +0.33(+2.29%) |
Nov 21, 2022 | 14.13 | 14.43 | 14.12 | 14.33 | 2,767,166 | -0.07(-0.45%) |
Nov 18, 2022 | 14.47 | 14.48 | 14.28 | 14.40 | 3,527,214 | +0.24(+1.72%) |
Nov 17, 2022 | 13.98 | 14.16 | 13.93 | 14.15 | 3,194,224 | +0.07(+0.46%) |
Nov 16, 2022 | 14.14 | 14.16 | 14.02 | 14.09 | 2,913,852 | -0.10(-0.73%) |
Nov 15, 2022 | 14.27 | 14.30 | 14.09 | 14.19 | 6,117,502 | +0.12(+0.86%) |
Nov 14, 2022 | 14.19 | 14.30 | 14.07 | 14.07 | 4,576,765 | -0.37(-2.59%) |
Nov 11, 2022 | 14.09 | 14.55 | 14.06 | 14.44 | 5,802,647 | +0.63(+4.54%) |
Nov 10, 2022 | 13.69 | 13.84 | 13.44 | 13.82 | 4,749,385 | +0.41(+3.07%) |
Nov 09, 2022 | 13.33 | 13.61 | 13.31 | 13.40 | 6,211,039 | +0.12(+0.92%) |
Nov 08, 2022 | 13.28 | 13.40 | 13.05 | 13.28 | 7,478,634 | +0.69(+5.50%) |
Nov 07, 2022 | 12.56 | 12.61 | 12.42 | 12.59 | 6,537,985 | +0.14(+1.13%) |
Nov 04, 2022 | 12.49 | 12.58 | 12.26 | 12.45 | 8,514,945 | +0.53(+4.48%) |
Nov 03, 2022 | 11.72 | 12.03 | 11.65 | 11.92 | 4,972,675 | +0.09(+0.79%) |
Nov 02, 2022 | 12.06 | 11.82 | 11.82 | 4,897,291 | -0.23(-1.94%) | |
Nov 01, 2022 | 12.31 | 12.35 | 11.87 | 12.06 | 4,463,775 | -0.06(-0.46%) |
Oct 31, 2022 | 12.02 | 12.20 | 12.00 | 12.11 | 4,339,954 | +0.01(+0.08%) |
Oct 28, 2022 | 11.98 | 12.11 | 11.85 | 12.10 | 3,170,847 | +0.05(+0.39%) |
Oct 27, 2022 | 12.09 | 12.31 | 12.02 | 12.06 | 5,185,643 | +0.07(+0.55%) |
Oct 26, 2022 | 11.92 | 12.09 | 11.86 | 11.99 | 3,701,861 | +0.07(+0.55%) |
Oct 25, 2022 | 11.71 | 11.94 | 11.68 | 11.93 | 2,732,082 | +0.23(+2.00%) |
Oct 24, 2022 | 11.64 | 11.75 | 11.54 | 11.69 | 4,776,808 | -0.18(-1.50%) |
Oct 21, 2022 | 11.36 | 11.91 | 11.31 | 11.87 | 4,512,329 | +0.41(+3.59%) |
Oct 20, 2022 | 11.60 | 11.79 | 11.42 | 11.46 | 4,170,921 | -0.08(-0.73%) |
Oct 19, 2022 | 11.60 | 11.70 | 11.46 | 11.54 | 3,252,067 | -0.23(-1.99%) |
Oct 18, 2022 | 12.08 | 12.10 | 11.57 | 11.78 | 5,097,441 | +0.25(+2.19%) |
Oct 17, 2022 | 11.70 | 11.72 | 11.45 | 11.52 | 5,456,983 | +0.26(+2.33%) |
Oct 14, 2022 | 11.63 | 11.72 | 11.23 | 11.26 | 5,942,517 | -0.18(-1.55%) |
Oct 13, 2022 | 10.77 | 11.58 | 10.72 | 11.44 | 11,675,555 | +0.66(+6.08%) |
Oct 12, 2022 | 10.87 | 10.89 | 10.71 | 10.78 | 3,784,553 | -0.12(-1.12%) |
Oct 11, 2022 | 10.92 | 11.11 | 10.81 | 10.91 | 3,537,802 | -0.20(-1.77%) |
Oct 10, 2022 | 11.11 | 11.22 | 10.97 | 11.10 | 3,031,989 | +0.07(+0.59%) |
Oct 07, 2022 | 11.15 | 11.20 | 10.93 | 11.04 | 3,074,223 | -0.26(-2.32%) |
Oct 06, 2022 | 11.23 | 11.40 | 11.21 | 11.30 | 3,039,448 | -0.16(-1.39%) |
Oct 05, 2022 | 11.21 | 11.53 | 11.18 | 11.46 | 4,752,370 | -0.12(-1.05%) |
Oct 04, 2022 | 11.24 | 11.58 | 11.23 | 11.58 | 4,382,487 | +0.69(+6.36%) |
Oct 03, 2022 | 10.73 | 10.97 | 10.69 | 10.89 | 3,615,042 | +0.43(+4.12%) |
Sep 30, 2022 | 10.51 | 10.69 | 10.44 | 10.46 | 3,842,149 | -0.06(-0.53%) |
Sep 29, 2022 | 10.49 | 10.53 | 10.26 | 10.51 | 4,550,789 | -0.19(-1.75%) |
Sep 28, 2022 | 10.47 | 10.77 | 10.42 | 10.70 | 3,436,848 | +0.37(+3.53%) |
Sep 27, 2022 | 10.44 | 10.55 | 10.19 | 10.33 | 3,060,730 | +0.03(+0.27%) |
Sep 26, 2022 | 10.41 | 10.57 | 10.26 | 10.31 | 3,236,656 | -0.14(-1.34%) |
Sep 23, 2022 | 10.53 | 10.53 | 10.26 | 10.45 | 6,567,975 | -0.35(-3.21%) |
Sep 22, 2022 | 11.06 | 11.15 | 10.79 | 10.79 | 2,068,089 | -0.24(-2.21%) |
Sep 21, 2022 | 11.18 | 11.35 | 11.03 | 11.04 | 2,926,487 | -0.14(-1.26%) |
Sep 20, 2022 | 11.28 | 11.29 | 11.08 | 11.18 | 3,436,893 | -0.32(-2.77%) |
Sep 19, 2022 | 10.93 | 11.50 | 10.92 | 11.50 | 4,743,782 | +0.42(+3.80%) |
Sep 16, 2022 | 11.15 | 11.21 | 10.96 | 11.07 | 6,372,870 | -0.34(-2.95%) |
Sep 15, 2022 | 11.45 | 11.68 | 11.37 | 11.41 | 4,356,016 | -0.01(-0.08%) |
Sep 14, 2022 | 11.47 | 11.52 | 11.26 | 11.42 | 1,880,747 | -0.07(-0.57%) |
Sep 13, 2022 | 11.77 | 11.88 | 11.47 | 11.49 | 2,224,717 | -0.50(-4.14%) |
Sep 12, 2022 | 11.94 | 12.03 | 11.87 | 11.98 | 2,982,754 | +0.27(+2.32%) |
Sep 09, 2022 | 11.54 | 11.72 | 11.54 | 11.71 | 2,550,516 | +0.45(+3.99%) |
Sep 08, 2022 | 11.01 | 11.28 | 10.95 | 11.26 | 3,583,948 | -0.16(-1.39%) |
Sep 07, 2022 | 11.03 | 11.42 | 11.01 | 11.42 | 2,889,740 | +0.18(+1.58%) |
Sep 06, 2022 | 11.42 | 11.49 | 11.21 | 11.24 | 2,565,622 | -0.11(-0.99%) |
Sep 02, 2022 | 11.52 | 11.77 | 11.29 | 11.35 | 5,264,408 | +0.15(+1.34%) |