Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.67 | 16.57 | 15.43 | 16.56 | 4,481,190 | +1.07(+6.91%) |
Nov 29, 2022 | 15.25 | 15.61 | 15.12 | 15.49 | 2,507,531 | +0.25(+1.64%) |
Nov 28, 2022 | 16.10 | 16.12 | 15.19 | 15.24 | 2,795,478 | -1.03(-6.33%) |
Nov 25, 2022 | 16.11 | 16.30 | 15.93 | 16.27 | 944,709 | +0.07(+0.43%) |
Nov 23, 2022 | 15.93 | 16.23 | 15.90 | 16.20 | 2,030,267 | +0.32(+2.02%) |
Nov 22, 2022 | 16.01 | 16.16 | 15.45 | 15.88 | 3,019,103 | +0.43(+2.78%) |
Nov 21, 2022 | 15.44 | 15.71 | 15.40 | 15.45 | 3,097,619 | -0.29(-1.84%) |
Nov 18, 2022 | 15.79 | 16.17 | 15.62 | 15.74 | 2,126,664 | +0.12(+0.77%) |
Nov 17, 2022 | 15.67 | 15.70 | 15.31 | 15.62 | 2,645,397 | -0.42(-2.62%) |
Nov 16, 2022 | 16.17 | 16.34 | 16.00 | 16.04 | 2,116,324 | -0.24(-1.47%) |
Nov 15, 2022 | 16.20 | 16.57 | 16.16 | 16.28 | 2,887,802 | +0.31(+1.94%) |
Nov 14, 2022 | 16.02 | 16.36 | 15.94 | 15.97 | 5,430,513 | -0.31(-1.90%) |
Nov 11, 2022 | 15.85 | 16.41 | 15.73 | 16.28 | 3,926,433 | +0.48(+3.04%) |
Nov 10, 2022 | 14.71 | 15.84 | 14.71 | 15.80 | 6,786,560 | +1.69(+11.98%) |
Nov 09, 2022 | 13.84 | 14.33 | 13.73 | 14.11 | 4,786,313 | -0.01(-0.07%) |
Nov 08, 2022 | 13.97 | 14.37 | 13.64 | 14.12 | 3,742,818 | +0.10(+0.71%) |
Nov 07, 2022 | 13.77 | 14.04 | 13.60 | 14.02 | 9,928,506 | +0.33(+2.41%) |
Nov 04, 2022 | 13.29 | 13.74 | 13.04 | 13.69 | 4,454,137 | +0.67(+5.15%) |
Nov 03, 2022 | 12.82 | 13.13 | 12.69 | 13.02 | 4,382,251 | +0.05(+0.39%) |
Nov 02, 2022 | 13.40 | 13.56 | 12.94 | 12.97 | 3,903,963 | -0.40(-2.99%) |
Nov 01, 2022 | 13.50 | 13.68 | 13.15 | 13.37 | 3,734,161 | +0.17(+1.29%) |
Oct 31, 2022 | 13.17 | 13.36 | 13.00 | 13.20 | 3,514,317 | +0.07(+0.53%) |
Oct 28, 2022 | 12.80 | 13.13 | 12.69 | 13.13 | 4,157,700 | +0.35(+2.74%) |
Oct 27, 2022 | 12.51 | 12.81 | 12.23 | 12.78 | 4,206,858 | +0.33(+2.65%) |
Oct 26, 2022 | 12.00 | 12.78 | 11.96 | 12.45 | 4,103,479 | +0.41(+3.41%) |
Oct 25, 2022 | 11.22 | 12.08 | 11.22 | 12.04 | 5,087,175 | +0.80(+7.12%) |
Oct 24, 2022 | 11.09 | 11.34 | 10.98 | 11.24 | 4,034,853 | +0.21(+1.90%) |
Oct 21, 2022 | 10.71 | 11.11 | 10.49 | 11.03 | 3,884,662 | +0.24(+2.22%) |
Oct 20, 2022 | 10.89 | 11.17 | 10.77 | 10.79 | 3,966,070 | -0.11(-1.01%) |
Oct 19, 2022 | 11.15 | 11.26 | 10.74 | 10.90 | 4,324,829 | -0.42(-3.71%) |
Oct 18, 2022 | 12.00 | 12.36 | 11.28 | 11.32 | 4,490,990 | -0.43(-3.66%) |
Oct 17, 2022 | 11.55 | 11.96 | 11.55 | 11.75 | 3,633,354 | +0.42(+3.71%) |
Oct 14, 2022 | 12.21 | 12.25 | 11.30 | 11.33 | 4,247,626 | -0.81(-6.67%) |
Oct 13, 2022 | 11.90 | 12.43 | 11.79 | 12.14 | 4,356,369 | -0.06(-0.49%) |
Oct 12, 2022 | 11.73 | 12.53 | 11.54 | 12.20 | 10,919,740 | +0.52(+4.45%) |
Oct 11, 2022 | 12.00 | 12.24 | 11.60 | 11.68 | 5,532,228 | -0.43(-3.55%) |
Oct 10, 2022 | 12.75 | 12.78 | 12.08 | 12.11 | 3,862,392 | -0.57(-4.50%) |
Oct 07, 2022 | 13.09 | 13.16 | 12.66 | 12.68 | 9,856,083 | -0.60(-4.52%) |
Oct 06, 2022 | 13.59 | 13.66 | 13.21 | 13.28 | 4,432,744 | -0.47(-3.42%) |
Oct 05, 2022 | 14.32 | 14.34 | 13.39 | 13.75 | 4,948,012 | -0.63(-4.38%) |
Oct 04, 2022 | 14.12 | 14.49 | 14.01 | 14.38 | 6,218,148 | +0.46(+3.30%) |
Oct 03, 2022 | 14.00 | 14.09 | 13.64 | 13.92 | 5,408,813 | -0.05(-0.36%) |
Sep 30, 2022 | 14.56 | 14.68 | 13.91 | 13.97 | 4,656,672 | -0.59(-4.05%) |
Sep 29, 2022 | 14.60 | 14.88 | 14.36 | 14.56 | 6,410,554 | +0.15(+1.04%) |
Sep 28, 2022 | 14.32 | 14.48 | 14.07 | 14.41 | 5,664,459 | +0.15(+1.05%) |
Sep 27, 2022 | 14.72 | 14.94 | 13.99 | 14.26 | 5,879,347 | -0.30(-2.06%) |
Sep 26, 2022 | 14.77 | 14.98 | 14.38 | 14.56 | 4,778,393 | -0.23(-1.56%) |
Sep 23, 2022 | 14.86 | 15.05 | 14.51 | 14.79 | 3,879,891 | -0.18(-1.20%) |
Sep 22, 2022 | 15.21 | 15.21 | 14.69 | 14.97 | 3,831,578 | -0.10(-0.66%) |
Sep 21, 2022 | 15.33 | 15.67 | 15.05 | 15.07 | 3,625,364 | -0.22(-1.44%) |
Sep 20, 2022 | 15.69 | 15.74 | 15.13 | 15.29 | 3,807,934 | -0.57(-3.59%) |
Sep 19, 2022 | 15.98 | 16.02 | 15.57 | 15.86 | 8,369,238 | -0.25(-1.55%) |
Sep 16, 2022 | 16.17 | 16.45 | 16.00 | 16.11 | 8,185,975 | -0.06(-0.37%) |
Sep 15, 2022 | 16.07 | 16.91 | 15.97 | 16.17 | 5,599,839 | +0.06(+0.37%) |
Sep 14, 2022 | 16.50 | 16.53 | 15.99 | 16.11 | 12,497,262 | -0.39(-2.36%) |
Sep 13, 2022 | 17.70 | 17.71 | 16.47 | 16.50 | 10,645,877 | -1.56(-8.64%) |
Sep 12, 2022 | 18.51 | 18.61 | 17.80 | 18.06 | 9,776,053 | -0.40(-2.17%) |
Sep 09, 2022 | 18.26 | 19.04 | 18.18 | 18.46 | 20,923,942 | +0.45(+2.50%) |
Sep 08, 2022 | 17.70 | 18.20 | 17.50 | 18.01 | 5,557,982 | +0.26(+1.46%) |
Sep 07, 2022 | 17.17 | 18.00 | 17.04 | 17.75 | 7,078,009 | +0.80(+4.72%) |
Sep 06, 2022 | 17.80 | 17.88 | 16.72 | 16.95 | 11,232,451 | -1.08(-5.99%) |
Sep 02, 2022 | 19.21 | 19.29 | 17.56 | 18.03 | 36,926,116 | -0.97(-5.11%) |