Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.93 | 15.31 | 14.78 | 15.20 | 27,363,064 | +0.42(+2.84%) |
Nov 29, 2022 | 14.52 | 14.86 | 14.47 | 14.78 | 16,931,880 | +0.67(+4.77%) |
Nov 28, 2022 | 14.61 | 14.64 | 14.10 | 14.10 | 28,586,536 | -0.47(-3.25%) |
Nov 25, 2022 | 14.73 | 14.81 | 14.57 | 14.58 | 10,321,269 | -0.19(-1.29%) |
Nov 23, 2022 | 14.50 | 14.83 | 14.47 | 14.77 | 15,581,957 | +0.20(+1.37%) |
Nov 22, 2022 | 14.10 | 14.61 | 13.99 | 14.57 | 18,228,758 | +0.60(+4.30%) |
Nov 21, 2022 | 14.11 | 14.12 | 13.77 | 13.97 | 13,077,514 | -0.25(-1.73%) |
Nov 18, 2022 | 14.20 | 14.22 | 13.98 | 14.21 | 17,334,408 | +0.05(+0.32%) |
Nov 17, 2022 | 14.06 | 14.21 | 13.97 | 14.17 | 17,504,706 | -0.20(-1.39%) |
Nov 16, 2022 | 14.50 | 14.70 | 14.36 | 14.37 | 12,547,324 | -0.19(-1.31%) |
Nov 15, 2022 | 14.90 | 14.97 | 14.36 | 14.56 | 26,936,342 | -0.17(-1.17%) |
Nov 14, 2022 | 14.86 | 14.94 | 14.59 | 14.73 | 19,578,478 | -0.23(-1.52%) |
Nov 11, 2022 | 14.96 | 15.09 | 14.84 | 14.96 | 19,641,762 | +0.01(+0.06%) |
Nov 10, 2022 | 14.67 | 14.97 | 14.51 | 14.95 | 31,384,458 | +0.98(+7.04%) |
Nov 09, 2022 | 14.14 | 14.39 | 13.89 | 13.97 | 19,375,094 | -0.24(-1.67%) |
Nov 08, 2022 | 13.30 | 14.38 | 13.24 | 14.20 | 41,094,604 | +0.95(+7.14%) |
Nov 07, 2022 | 13.00 | 13.27 | 12.90 | 13.26 | 24,650,568 | +0.34(+2.61%) |
Nov 04, 2022 | 12.47 | 12.96 | 12.35 | 12.92 | 41,664,796 | +1.00(+8.40%) |
Nov 03, 2022 | 12.99 | 12.99 | 11.84 | 11.92 | 64,589,148 | -1.13(-8.65%) |
Nov 02, 2022 | 13.83 | 12.99 | 13.05 | 36,739,936 | -0.73(-5.28%) | |
Nov 01, 2022 | 14.01 | 14.10 | 13.74 | 13.78 | 26,511,378 | +0.10(+0.73%) |
Oct 31, 2022 | 13.78 | 13.90 | 13.67 | 13.68 | 19,609,950 | -0.25(-1.83%) |
Oct 28, 2022 | 13.94 | 14.05 | 13.82 | 13.93 | 18,485,502 | -0.15(-1.10%) |
Oct 27, 2022 | 14.26 | 14.35 | 14.06 | 14.09 | 19,689,242 | -0.20(-1.40%) |
Oct 26, 2022 | 14.09 | 14.47 | 14.05 | 14.29 | 20,164,434 | +0.40(+2.88%) |
Oct 25, 2022 | 13.71 | 13.99 | 13.70 | 13.89 | 24,218,660 | +0.19(+1.40%) |
Oct 24, 2022 | 13.49 | 13.70 | 13.33 | 13.70 | 20,190,808 | +0.04(+0.27%) |
Oct 21, 2022 | 13.28 | 13.74 | 13.20 | 13.66 | 21,428,832 | +0.45(+3.45%) |
Oct 20, 2022 | 13.18 | 13.60 | 13.12 | 13.20 | 18,683,888 | +0.05(+0.42%) |
Oct 19, 2022 | 13.21 | 13.29 | 13.06 | 13.15 | 23,733,140 | -0.31(-2.30%) |
Oct 18, 2022 | 13.49 | 13.59 | 13.32 | 13.46 | 14,846,732 | +0.16(+1.23%) |
Oct 17, 2022 | 13.24 | 13.52 | 13.21 | 13.29 | 27,543,378 | +0.41(+3.18%) |
Oct 14, 2022 | 13.23 | 13.28 | 12.86 | 12.89 | 20,889,406 | -0.46(-3.48%) |
Oct 13, 2022 | 13.26 | 13.40 | 12.73 | 13.35 | 36,024,432 | -0.35(-2.59%) |
Oct 12, 2022 | 13.70 | 13.94 | 13.55 | 13.70 | 24,471,890 | +0.05(+0.33%) |
Oct 11, 2022 | 13.93 | 14.09 | 13.66 | 13.66 | 21,783,738 | -0.24(-1.70%) |
Oct 10, 2022 | 13.95 | 14.24 | 13.88 | 13.90 | 12,424,635 | -0.19(-1.36%) |
Oct 07, 2022 | 14.51 | 14.59 | 14.09 | 14.09 | 24,106,708 | -0.61(-4.15%) |
Oct 06, 2022 | 14.38 | 14.71 | 14.28 | 14.70 | 24,977,646 | +0.23(+1.57%) |
Oct 05, 2022 | 14.31 | 14.52 | 14.05 | 14.47 | 28,085,026 | -0.14(-0.93%) |
Oct 04, 2022 | 14.71 | 15.01 | 14.53 | 14.61 | 37,434,268 | +0.12(+0.82%) |
Oct 03, 2022 | 14.29 | 14.51 | 14.07 | 14.49 | 38,691,024 | +0.38(+2.71%) |
Sep 30, 2022 | 13.67 | 14.33 | 13.64 | 14.10 | 41,438,736 | +0.36(+2.65%) |
Sep 29, 2022 | 13.51 | 13.75 | 13.34 | 13.74 | 28,415,634 | +0.14(+1.00%) |
Sep 28, 2022 | 13.10 | 13.62 | 13.09 | 13.60 | 25,054,476 | +0.77(+6.03%) |
Sep 27, 2022 | 13.08 | 13.24 | 12.82 | 12.83 | 19,245,410 | -0.08(-0.63%) |
Sep 26, 2022 | 13.04 | 13.21 | 12.71 | 12.91 | 24,304,902 | -0.26(-2.00%) |
Sep 23, 2022 | 13.41 | 13.42 | 12.98 | 13.18 | 27,574,614 | -0.54(-3.91%) |
Sep 22, 2022 | 13.90 | 14.07 | 13.66 | 13.71 | 20,660,742 | -0.10(-0.72%) |
Sep 21, 2022 | 13.78 | 14.12 | 13.56 | 13.81 | 29,476,460 | +0.12(+0.86%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.51 | 13.70 | 27,700,288 | -0.41(-2.90%) |
Sep 19, 2022 | 13.75 | 14.11 | 13.68 | 14.10 | 15,219,572 | +0.18(+1.31%) |
Sep 16, 2022 | 13.58 | 14.13 | 13.49 | 13.92 | 26,615,022 | +0.15(+1.06%) |
Sep 15, 2022 | 14.07 | 14.13 | 13.64 | 13.78 | 26,522,008 | -0.42(-2.95%) |
Sep 14, 2022 | 14.21 | 14.40 | 14.13 | 14.20 | 17,444,678 | +0.05(+0.32%) |
Sep 13, 2022 | 14.08 | 14.40 | 14.03 | 14.15 | 16,756,088 | -0.37(-2.57%) |
Sep 12, 2022 | 14.76 | 14.76 | 14.44 | 14.52 | 19,142,684 | +0.04(+0.25%) |
Sep 09, 2022 | 14.40 | 14.53 | 14.30 | 14.49 | 22,820,728 | +0.28(+1.99%) |
Sep 08, 2022 | 13.90 | 14.21 | 13.83 | 14.20 | 17,907,584 | +0.23(+1.63%) |
Sep 07, 2022 | 13.48 | 14.10 | 13.39 | 13.98 | 22,228,128 | +0.48(+3.57%) |
Sep 06, 2022 | 13.65 | 13.78 | 13.39 | 13.49 | 18,217,728 | -0.06(-0.47%) |
Sep 02, 2022 | 13.54 | 13.86 | 13.38 | 13.56 | 20,956,262 | +0.28(+2.12%) |