Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.25 | 14.62 | 14.24 | 14.51 | 39,054,656 | +0.36(+2.55%) |
Nov 29, 2022 | 13.90 | 14.25 | 13.90 | 14.15 | 40,612,644 | +0.81(+6.06%) |
Nov 28, 2022 | 13.21 | 13.43 | 13.16 | 13.34 | 26,295,964 | +0.04(+0.33%) |
Nov 25, 2022 | 13.45 | 13.56 | 13.21 | 13.30 | 12,547,967 | +0.00(+0.00%) |
Nov 23, 2022 | 13.15 | 13.32 | 13.01 | 13.30 | 25,824,708 | +0.20(+1.54%) |
Nov 22, 2022 | 13.25 | 13.39 | 12.97 | 13.09 | 43,289,628 | -0.13(-1.00%) |
Nov 21, 2022 | 13.13 | 13.24 | 12.86 | 13.23 | 22,573,406 | -0.03(-0.20%) |
Nov 18, 2022 | 13.45 | 13.48 | 13.19 | 13.25 | 44,191,088 | -0.23(-1.70%) |
Nov 17, 2022 | 13.09 | 13.48 | 12.98 | 13.48 | 28,321,310 | +0.10(+0.72%) |
Nov 16, 2022 | 13.78 | 13.93 | 13.30 | 13.38 | 35,170,964 | -0.52(-3.73%) |
Nov 15, 2022 | 14.01 | 14.05 | 13.72 | 13.90 | 27,591,698 | +0.09(+0.64%) |
Nov 14, 2022 | 13.46 | 14.01 | 13.45 | 13.82 | 44,792,796 | +0.23(+1.68%) |
Nov 11, 2022 | 12.73 | 13.66 | 12.70 | 13.59 | 72,483,312 | +1.41(+11.55%) |
Nov 10, 2022 | 12.35 | 12.45 | 12.00 | 12.18 | 50,499,396 | -0.19(-1.56%) |
Nov 09, 2022 | 12.56 | 12.78 | 12.29 | 12.37 | 33,457,944 | -0.31(-2.43%) |
Nov 08, 2022 | 12.45 | 12.81 | 12.36 | 12.68 | 47,477,524 | +0.46(+3.74%) |
Nov 07, 2022 | 12.56 | 12.60 | 12.21 | 12.22 | 35,519,840 | -0.43(-3.41%) |
Nov 04, 2022 | 12.43 | 12.81 | 12.30 | 12.65 | 94,693,688 | +1.13(+9.76%) |
Nov 03, 2022 | 11.46 | 11.59 | 11.27 | 11.53 | 43,082,256 | +0.30(+2.66%) |
Nov 02, 2022 | 11.70 | 11.78 | 11.21 | 11.23 | 55,440,852 | -0.58(-4.91%) |
Nov 01, 2022 | 11.78 | 12.10 | 11.69 | 11.81 | 74,467,232 | +0.43(+3.79%) |
Oct 31, 2022 | 11.08 | 11.64 | 11.05 | 11.38 | 84,914,592 | +0.26(+2.37%) |
Oct 28, 2022 | 11.21 | 11.34 | 10.96 | 11.12 | 82,063,456 | -0.64(-5.46%) |
Oct 27, 2022 | 11.70 | 12.02 | 11.48 | 11.76 | 75,633,576 | -0.33(-2.69%) |
Oct 26, 2022 | 11.84 | 12.33 | 11.83 | 12.08 | 72,264,328 | +0.17(+1.40%) |
Oct 25, 2022 | 11.72 | 12.12 | 11.70 | 11.92 | 72,502,224 | +0.04(+0.37%) |
Oct 24, 2022 | 12.24 | 12.26 | 11.80 | 11.87 | 81,681,952 | -0.73(-5.79%) |
Oct 21, 2022 | 12.05 | 12.69 | 11.97 | 12.60 | 74,139,896 | +0.52(+4.29%) |
Oct 20, 2022 | 11.78 | 12.35 | 11.75 | 12.08 | 53,324,348 | +0.25(+2.16%) |
Oct 19, 2022 | 11.93 | 12.01 | 11.73 | 11.83 | 45,393,476 | -0.17(-1.39%) |
Oct 18, 2022 | 12.02 | 12.13 | 11.71 | 12.00 | 49,266,000 | +0.32(+2.71%) |
Oct 17, 2022 | 11.65 | 11.87 | 11.59 | 11.68 | 49,191,964 | +0.18(+1.61%) |
Oct 14, 2022 | 12.04 | 12.04 | 11.46 | 11.49 | 47,436,256 | -0.53(-4.39%) |
Oct 13, 2022 | 11.79 | 12.21 | 11.67 | 12.02 | 51,877,540 | +0.01(+0.07%) |
Oct 12, 2022 | 12.11 | 12.24 | 11.97 | 12.01 | 33,691,592 | -0.17(-1.37%) |
Oct 11, 2022 | 12.18 | 12.48 | 12.12 | 12.18 | 46,767,044 | -0.21(-1.70%) |
Oct 10, 2022 | 12.79 | 12.79 | 12.36 | 12.39 | 54,804,056 | -0.29(-2.29%) |
Oct 07, 2022 | 12.87 | 13.36 | 12.62 | 12.68 | 94,312,464 | -0.08(-0.62%) |
Oct 06, 2022 | 12.87 | 13.09 | 12.65 | 12.76 | 42,927,184 | -0.25(-1.96%) |
Oct 05, 2022 | 12.95 | 13.13 | 12.86 | 13.02 | 48,922,844 | +0.14(+1.09%) |
Oct 04, 2022 | 12.76 | 12.98 | 12.58 | 12.87 | 53,884,532 | +0.34(+2.74%) |
Oct 03, 2022 | 12.07 | 12.58 | 12.03 | 12.53 | 54,077,488 | +0.82(+6.98%) |
Sep 30, 2022 | 11.17 | 11.85 | 11.15 | 11.71 | 61,888,304 | +0.58(+5.21%) |
Sep 29, 2022 | 11.12 | 11.20 | 10.90 | 11.13 | 50,032,592 | -0.10(-0.86%) |
Sep 28, 2022 | 11.14 | 11.33 | 11.10 | 11.23 | 41,703,252 | +0.19(+1.75%) |
Sep 27, 2022 | 11.21 | 11.31 | 10.96 | 11.04 | 47,531,132 | -0.04(-0.32%) |
Sep 26, 2022 | 11.22 | 11.43 | 11.07 | 11.07 | 56,403,036 | -0.40(-3.45%) |
Sep 23, 2022 | 11.57 | 11.58 | 11.34 | 11.47 | 62,566,684 | -0.53(-4.40%) |
Sep 22, 2022 | 11.87 | 12.05 | 11.74 | 12.00 | 46,171,964 | +0.45(+3.88%) |
Sep 21, 2022 | 11.87 | 11.92 | 11.55 | 11.55 | 52,679,204 | -0.24(-2.01%) |
Sep 20, 2022 | 11.73 | 11.85 | 11.54 | 11.78 | 48,829,612 | -0.18(-1.47%) |
Sep 19, 2022 | 11.33 | 12.00 | 11.27 | 11.96 | 53,220,572 | +0.55(+4.78%) |
Sep 16, 2022 | 11.25 | 11.48 | 11.16 | 11.41 | 60,611,960 | -0.06(-0.54%) |
Sep 15, 2022 | 11.37 | 11.51 | 11.29 | 11.48 | 49,781,376 | +0.11(+1.01%) |
Sep 14, 2022 | 11.53 | 11.72 | 11.26 | 11.36 | 44,257,740 | -0.20(-1.75%) |
Sep 13, 2022 | 11.80 | 12.07 | 11.54 | 11.56 | 43,800,332 | -0.55(-4.57%) |
Sep 12, 2022 | 12.06 | 12.12 | 11.86 | 12.12 | 37,154,724 | +0.24(+2.00%) |
Sep 09, 2022 | 11.25 | 11.91 | 11.20 | 11.88 | 50,529,896 | +1.03(+9.48%) |
Sep 08, 2022 | 10.82 | 10.91 | 10.67 | 10.85 | 33,048,636 | +0.06(+0.57%) |
Sep 07, 2022 | 10.55 | 10.85 | 10.31 | 10.79 | 26,468,194 | +0.11(+1.07%) |
Sep 06, 2022 | 10.97 | 11.00 | 10.64 | 10.68 | 25,460,290 | -0.03(-0.25%) |
Sep 02, 2022 | 10.81 | 10.95 | 10.63 | 10.70 | 38,319,652 | +0.02(+0.16%) |