Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.88 | 15.35 | 14.86 | 15.34 | 1,571,237 | +0.55(+3.72%) |
Nov 29, 2022 | 14.95 | 15.09 | 14.48 | 14.79 | 728,940 | -0.19(-1.27%) |
Nov 28, 2022 | 14.86 | 15.29 | 14.75 | 14.98 | 1,451,924 | +0.07(+0.47%) |
Nov 25, 2022 | 14.76 | 14.98 | 14.69 | 14.91 | 549,659 | +0.15(+1.02%) |
Nov 23, 2022 | 14.45 | 14.99 | 14.40 | 14.76 | 1,149,220 | +0.38(+2.64%) |
Nov 22, 2022 | 14.40 | 14.64 | 13.99 | 14.38 | 1,364,657 | +0.04(+0.28%) |
Nov 21, 2022 | 14.60 | 14.77 | 14.29 | 14.34 | 1,161,942 | -0.36(-2.45%) |
Nov 18, 2022 | 13.91 | 14.91 | 13.91 | 14.70 | 2,132,596 | +1.00(+7.30%) |
Nov 17, 2022 | 13.37 | 13.71 | 13.31 | 13.70 | 1,654,410 | +0.29(+2.16%) |
Nov 16, 2022 | 13.50 | 13.56 | 13.32 | 13.41 | 1,092,278 | -0.25(-1.83%) |
Nov 15, 2022 | 13.62 | 13.92 | 13.55 | 13.66 | 1,335,213 | +0.25(+1.86%) |
Nov 14, 2022 | 13.07 | 13.68 | 13.02 | 13.41 | 1,905,936 | +0.35(+2.68%) |
Nov 11, 2022 | 13.53 | 13.63 | 12.90 | 13.06 | 2,067,071 | -0.49(-3.62%) |
Nov 10, 2022 | 13.65 | 13.81 | 13.54 | 13.55 | 1,512,778 | +0.41(+3.12%) |
Nov 09, 2022 | 13.56 | 13.64 | 13.12 | 13.14 | 1,289,508 | -0.58(-4.23%) |
Nov 08, 2022 | 13.54 | 14.02 | 13.48 | 13.72 | 1,496,546 | +0.22(+1.63%) |
Nov 07, 2022 | 14.00 | 14.14 | 13.44 | 13.50 | 2,327,194 | -0.44(-3.12%) |
Nov 04, 2022 | 14.30 | 14.44 | 13.81 | 13.94 | 1,882,513 | -0.12(-0.82%) |
Nov 03, 2022 | 14.09 | 14.30 | 13.99 | 14.05 | 2,678,203 | -0.25(-1.75%) |
Nov 02, 2022 | 13.87 | 14.30 | 2,407,554 | +0.42(+3.03%) | ||
Nov 01, 2022 | 15.60 | 15.80 | 13.62 | 13.88 | 5,646,752 | -1.57(-10.16%) |
Oct 31, 2022 | 15.54 | 15.65 | 15.33 | 15.45 | 2,458,344 | -0.20(-1.28%) |
Oct 28, 2022 | 15.26 | 15.73 | 15.24 | 15.65 | 1,507,695 | +0.32(+2.09%) |
Oct 27, 2022 | 15.43 | 15.56 | 15.18 | 15.33 | 1,474,326 | -0.06(-0.39%) |
Oct 26, 2022 | 15.49 | 15.79 | 15.38 | 15.39 | 1,534,412 | -0.10(-0.65%) |
Oct 25, 2022 | 15.21 | 15.65 | 15.15 | 15.49 | 1,918,846 | +0.35(+2.31%) |
Oct 24, 2022 | 15.00 | 15.24 | 14.66 | 15.14 | 1,252,669 | +0.24(+1.61%) |
Oct 21, 2022 | 14.59 | 14.96 | 14.36 | 14.90 | 1,509,153 | +0.41(+2.83%) |
Oct 20, 2022 | 14.30 | 14.83 | 14.22 | 14.49 | 1,850,081 | +0.04(+0.28%) |
Oct 19, 2022 | 14.38 | 15.02 | 14.30 | 14.45 | 2,864,879 | +0.15(+1.05%) |
Oct 18, 2022 | 14.24 | 14.32 | 14.00 | 14.30 | 1,869,554 | +0.32(+2.29%) |
Oct 17, 2022 | 13.66 | 14.04 | 13.46 | 13.98 | 2,078,074 | +0.51(+3.79%) |
Oct 14, 2022 | 14.00 | 14.15 | 13.37 | 13.47 | 1,971,022 | -0.41(-2.95%) |
Oct 13, 2022 | 13.28 | 13.98 | 13.15 | 13.88 | 2,889,581 | +0.22(+1.61%) |
Oct 12, 2022 | 13.47 | 13.87 | 13.32 | 13.66 | 2,130,161 | +0.26(+1.94%) |
Oct 11, 2022 | 13.39 | 13.48 | 13.04 | 13.40 | 2,407,440 | -0.09(-0.67%) |
Oct 10, 2022 | 13.30 | 13.53 | 13.08 | 13.49 | 3,426,086 | +0.21(+1.58%) |
Oct 07, 2022 | 13.60 | 13.66 | 13.02 | 13.28 | 1,208,420 | -0.47(-3.42%) |
Oct 06, 2022 | 13.15 | 13.79 | 13.10 | 13.75 | 2,733,936 | +0.52(+3.93%) |
Oct 05, 2022 | 13.21 | 13.52 | 13.07 | 13.23 | 2,102,234 | -0.04(-0.30%) |
Oct 04, 2022 | 13.12 | 13.47 | 13.09 | 13.27 | 2,176,012 | +0.31(+2.39%) |
Oct 03, 2022 | 13.30 | 13.31 | 12.73 | 12.96 | 2,119,558 | -0.11(-0.84%) |
Sep 30, 2022 | 12.65 | 13.32 | 12.65 | 13.07 | 2,857,888 | +0.39(+3.08%) |
Sep 29, 2022 | 12.85 | 12.87 | 12.41 | 12.68 | 1,667,732 | -0.32(-2.46%) |
Sep 28, 2022 | 11.97 | 13.08 | 11.40 | 13.00 | 3,599,161 | +1.20(+10.17%) |
Sep 27, 2022 | 11.67 | 12.07 | 11.62 | 11.80 | 2,061,045 | +0.26(+2.25%) |
Sep 26, 2022 | 11.25 | 11.90 | 11.11 | 11.54 | 1,983,583 | +0.47(+4.25%) |
Sep 23, 2022 | 11.34 | 11.37 | 10.96 | 11.07 | 964,596 | -0.39(-3.40%) |
Sep 22, 2022 | 11.68 | 11.75 | 11.31 | 11.46 | 1,037,740 | -0.30(-2.55%) |
Sep 21, 2022 | 11.81 | 12.02 | 11.75 | 11.76 | 1,076,338 | -0.08(-0.68%) |
Sep 20, 2022 | 11.97 | 11.97 | 11.67 | 11.84 | 1,171,871 | -0.13(-1.09%) |
Sep 19, 2022 | 11.81 | 12.02 | 11.69 | 11.97 | 1,403,169 | +0.09(+0.76%) |
Sep 16, 2022 | 11.31 | 12.09 | 11.28 | 11.88 | 3,984,795 | +0.68(+6.07%) |
Sep 15, 2022 | 10.84 | 11.21 | 10.60 | 11.20 | 1,331,483 | +0.29(+2.66%) |
Sep 14, 2022 | 10.84 | 10.91 | 10.70 | 10.91 | 724,022 | +0.11(+1.02%) |
Sep 13, 2022 | 10.85 | 10.93 | 10.79 | 10.80 | 990,653 | -0.26(-2.35%) |
Sep 12, 2022 | 11.07 | 11.19 | 10.95 | 11.06 | 688,003 | +0.06(+0.55%) |
Sep 09, 2022 | 11.18 | 11.32 | 10.99 | 11.00 | 602,317 | -0.04(-0.36%) |
Sep 08, 2022 | 10.96 | 11.07 | 10.87 | 11.04 | 406,827 | +0.04(+0.36%) |
Sep 07, 2022 | 10.89 | 11.03 | 10.82 | 11.00 | 615,943 | +0.14(+1.29%) |
Sep 06, 2022 | 11.00 | 11.02 | 10.69 | 10.86 | 789,471 | -0.14(-1.27%) |
Sep 02, 2022 | 11.05 | 11.12 | 10.87 | 11.00 | 773,533 | +0.03(+0.27%) |