Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.12 | 13.88 | 12.91 | 13.88 | 1,691,117 | +0.89(+6.85%) |
Nov 29, 2022 | 12.98 | 13.50 | 12.89 | 12.99 | 857,042 | +0.12(+0.93%) |
Nov 28, 2022 | 13.10 | 13.18 | 12.65 | 12.87 | 878,145 | -0.36(-2.72%) |
Nov 25, 2022 | 13.13 | 13.30 | 12.95 | 13.23 | 290,969 | +0.15(+1.15%) |
Nov 23, 2022 | 12.90 | 13.46 | 12.84 | 13.08 | 990,858 | +0.17(+1.32%) |
Nov 22, 2022 | 12.98 | 13.20 | 12.57 | 12.91 | 852,915 | -0.08(-0.62%) |
Nov 21, 2022 | 13.85 | 13.88 | 12.78 | 12.99 | 1,048,101 | -1.03(-7.35%) |
Nov 18, 2022 | 14.32 | 14.32 | 13.74 | 14.02 | 1,877,388 | +0.15(+1.08%) |
Nov 17, 2022 | 13.75 | 13.89 | 13.36 | 13.87 | 776,219 | -0.18(-1.28%) |
Nov 16, 2022 | 14.52 | 14.53 | 13.77 | 14.05 | 920,133 | -0.66(-4.49%) |
Nov 15, 2022 | 15.23 | 15.42 | 14.47 | 14.71 | 1,203,465 | +0.10(+0.68%) |
Nov 14, 2022 | 14.95 | 15.22 | 13.79 | 14.61 | 1,428,882 | -0.22(-1.48%) |
Nov 11, 2022 | 13.85 | 15.15 | 13.32 | 14.83 | 1,654,212 | +1.30(+9.61%) |
Nov 10, 2022 | 12.65 | 13.93 | 12.44 | 13.53 | 2,082,941 | +1.68(+14.18%) |
Nov 09, 2022 | 12.22 | 13.62 | 11.70 | 11.85 | 2,168,266 | -0.45(-3.66%) |
Nov 08, 2022 | 12.66 | 12.69 | 11.86 | 12.30 | 1,373,745 | -0.22(-1.76%) |
Nov 07, 2022 | 13.49 | 13.66 | 12.26 | 12.52 | 1,259,911 | -0.85(-6.36%) |
Nov 04, 2022 | 14.06 | 14.22 | 13.10 | 13.37 | 1,513,643 | -0.33(-2.41%) |
Nov 03, 2022 | 13.53 | 14.19 | 13.50 | 13.70 | 762,156 | -0.07(-0.51%) |
Nov 02, 2022 | 14.41 | 13.77 | 13.77 | 885,239 | -0.69(-4.77%) | |
Nov 01, 2022 | 15.27 | 15.57 | 14.30 | 14.46 | 885,111 | -0.34(-2.30%) |
Oct 31, 2022 | 14.50 | 15.01 | 14.21 | 14.80 | 1,003,320 | +0.33(+2.28%) |
Oct 28, 2022 | 14.43 | 14.69 | 13.78 | 14.47 | 880,495 | +0.03(+0.21%) |
Oct 27, 2022 | 15.00 | 15.15 | 14.35 | 14.44 | 742,800 | -0.47(-3.15%) |
Oct 26, 2022 | 14.47 | 15.67 | 14.33 | 14.91 | 1,273,502 | +0.36(+2.47%) |
Oct 25, 2022 | 13.25 | 15.28 | 13.24 | 14.55 | 1,847,807 | +1.26(+9.48%) |
Oct 24, 2022 | 13.63 | 13.64 | 12.66 | 13.29 | 1,248,906 | -0.32(-2.35%) |
Oct 21, 2022 | 13.58 | 13.61 | 13.06 | 13.61 | 1,161,927 | -0.04(-0.29%) |
Oct 20, 2022 | 13.92 | 14.42 | 13.59 | 13.65 | 787,586 | -0.27(-1.94%) |
Oct 19, 2022 | 14.41 | 14.59 | 13.68 | 13.92 | 795,046 | -0.71(-4.85%) |
Oct 18, 2022 | 15.21 | 15.38 | 14.36 | 14.63 | 704,249 | +0.10(+0.69%) |
Oct 17, 2022 | 14.63 | 15.21 | 14.51 | 14.53 | 823,433 | +0.17(+1.18%) |
Oct 14, 2022 | 15.46 | 15.75 | 14.24 | 14.36 | 971,338 | -1.10(-7.12%) |
Oct 13, 2022 | 14.01 | 15.85 | 13.53 | 15.46 | 1,537,889 | +0.87(+5.96%) |
Oct 12, 2022 | 14.85 | 14.97 | 14.16 | 14.59 | 673,926 | -0.24(-1.62%) |
Oct 11, 2022 | 14.87 | 15.27 | 14.36 | 14.83 | 905,003 | -0.31(-2.05%) |
Oct 10, 2022 | 15.57 | 15.76 | 14.79 | 15.14 | 826,373 | -0.37(-2.39%) |
Oct 07, 2022 | 16.13 | 16.13 | 14.98 | 15.51 | 1,299,525 | -0.81(-4.96%) |
Oct 06, 2022 | 16.72 | 17.43 | 16.26 | 16.32 | 992,309 | -0.59(-3.49%) |
Oct 05, 2022 | 17.75 | 17.75 | 16.13 | 16.91 | 1,729,752 | -1.07(-5.95%) |
Oct 04, 2022 | 18.08 | 18.47 | 17.73 | 17.98 | 1,008,303 | +0.44(+2.51%) |
Oct 03, 2022 | 18.00 | 18.00 | 17.21 | 17.54 | 866,008 | -0.18(-1.02%) |
Sep 30, 2022 | 18.09 | 18.80 | 17.67 | 17.72 | 715,139 | -0.56(-3.06%) |
Sep 29, 2022 | 19.06 | 19.06 | 17.69 | 18.28 | 924,836 | -1.08(-5.58%) |
Sep 28, 2022 | 18.31 | 19.60 | 18.00 | 19.36 | 782,976 | +1.15(+6.32%) |
Sep 27, 2022 | 17.86 | 18.53 | 17.63 | 18.21 | 844,475 | +0.66(+3.76%) |
Sep 26, 2022 | 17.76 | 18.67 | 17.40 | 17.55 | 804,918 | -0.46(-2.55%) |
Sep 23, 2022 | 17.92 | 18.43 | 17.70 | 18.01 | 771,267 | -0.62(-3.33%) |
Sep 22, 2022 | 19.96 | 20.04 | 17.89 | 18.63 | 1,403,421 | -1.33(-6.66%) |
Sep 21, 2022 | 20.22 | 20.96 | 19.79 | 19.96 | 836,588 | -0.24(-1.19%) |
Sep 20, 2022 | 21.45 | 21.80 | 19.92 | 20.20 | 926,858 | -1.60(-7.34%) |
Sep 19, 2022 | 21.79 | 22.35 | 21.55 | 21.80 | 849,865 | -0.25(-1.13%) |
Sep 16, 2022 | 22.41 | 22.50 | 21.02 | 22.05 | 2,202,179 | -1.18(-5.08%) |
Sep 15, 2022 | 22.81 | 24.23 | 22.49 | 23.23 | 2,007,590 | +0.59(+2.61%) |
Sep 14, 2022 | 21.68 | 22.64 | 20.95 | 22.64 | 1,030,201 | +1.11(+5.16%) |
Sep 13, 2022 | 21.40 | 22.33 | 21.12 | 21.53 | 819,111 | -1.11(-4.90%) |
Sep 12, 2022 | 21.84 | 22.65 | 21.37 | 22.64 | 769,248 | +0.81(+3.71%) |
Sep 09, 2022 | 21.77 | 22.20 | 21.45 | 21.83 | 962,301 | +0.43(+2.01%) |
Sep 08, 2022 | 19.90 | 21.45 | 19.77 | 21.40 | 673,284 | +1.06(+5.21%) |
Sep 07, 2022 | 19.35 | 20.71 | 19.31 | 20.34 | 674,741 | +0.92(+4.74%) |
Sep 06, 2022 | 19.50 | 19.68 | 19.01 | 19.42 | 686,640 | -0.13(-0.66%) |
Sep 02, 2022 | 20.28 | 20.47 | 19.41 | 19.55 | 555,995 | -0.59(-2.93%) |