Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.83 | 14.59 | 12.52 | 14.59 | 3,558,390 | +1.67(+12.93%) |
Nov 29, 2022 | 12.45 | 13.01 | 12.45 | 12.92 | 2,477,351 | +0.51(+4.11%) |
Nov 28, 2022 | 12.50 | 13.07 | 12.25 | 12.41 | 1,571,341 | -0.31(-2.44%) |
Nov 25, 2022 | 12.78 | 12.86 | 12.53 | 12.72 | 628,255 | -0.11(-0.86%) |
Nov 23, 2022 | 12.40 | 13.07 | 12.24 | 12.83 | 2,520,264 | +0.11(+0.86%) |
Nov 22, 2022 | 13.10 | 13.25 | 12.09 | 12.72 | 3,456,764 | -0.56(-4.22%) |
Nov 21, 2022 | 13.14 | 13.74 | 13.06 | 13.28 | 2,244,465 | -0.17(-1.26%) |
Nov 18, 2022 | 14.20 | 14.33 | 13.24 | 13.45 | 1,770,360 | -0.49(-3.52%) |
Nov 17, 2022 | 14.20 | 14.98 | 13.60 | 13.94 | 2,508,814 | -0.55(-3.80%) |
Nov 16, 2022 | 15.45 | 15.53 | 14.31 | 14.49 | 2,091,619 | -1.29(-8.17%) |
Nov 15, 2022 | 16.42 | 17.23 | 15.70 | 15.78 | 3,467,609 | +0.24(+1.54%) |
Nov 14, 2022 | 15.13 | 16.35 | 14.92 | 15.54 | 3,296,822 | +0.32(+2.10%) |
Nov 11, 2022 | 14.04 | 15.48 | 13.63 | 15.22 | 3,656,630 | +1.02(+7.18%) |
Nov 10, 2022 | 12.79 | 14.64 | 12.71 | 14.20 | 6,522,052 | +2.38(+20.14%) |
Nov 09, 2022 | 12.87 | 12.87 | 11.56 | 11.82 | 3,979,155 | -1.20(-9.22%) |
Nov 08, 2022 | 13.30 | 13.66 | 12.64 | 13.02 | 2,144,113 | -0.28(-2.11%) |
Nov 07, 2022 | 14.07 | 14.20 | 12.93 | 13.30 | 1,951,819 | -0.61(-4.39%) |
Nov 04, 2022 | 14.72 | 14.82 | 13.43 | 13.91 | 1,384,434 | -0.45(-3.13%) |
Nov 03, 2022 | 14.31 | 15.16 | 14.24 | 14.36 | 1,680,056 | -0.39(-2.64%) |
Nov 02, 2022 | 15.28 | 14.74 | 14.75 | 1,916,183 | -0.57(-3.72%) | |
Nov 01, 2022 | 16.01 | 16.51 | 15.29 | 15.32 | 2,484,933 | -0.38(-2.42%) |
Oct 31, 2022 | 15.60 | 15.96 | 15.33 | 15.70 | 2,226,118 | +0.18(+1.16%) |
Oct 28, 2022 | 14.63 | 15.70 | 14.26 | 15.52 | 2,697,300 | +1.03(+7.11%) |
Oct 27, 2022 | 15.01 | 15.60 | 14.45 | 14.49 | 1,874,255 | -0.31(-2.09%) |
Oct 26, 2022 | 14.00 | 15.54 | 13.92 | 14.80 | 2,917,436 | +0.58(+4.08%) |
Oct 25, 2022 | 12.47 | 14.33 | 12.46 | 14.22 | 3,858,762 | +1.76(+14.13%) |
Oct 24, 2022 | 12.48 | 12.88 | 11.90 | 12.46 | 2,457,095 | -0.17(-1.35%) |
Oct 21, 2022 | 12.82 | 12.92 | 12.19 | 12.63 | 3,616,755 | -0.27(-2.09%) |
Oct 20, 2022 | 13.60 | 13.75 | 12.78 | 12.90 | 2,623,535 | -0.65(-4.80%) |
Oct 19, 2022 | 13.56 | 14.17 | 13.45 | 13.55 | 2,742,197 | -0.01(-0.07%) |
Oct 18, 2022 | 13.93 | 14.38 | 13.23 | 13.56 | 3,392,732 | +0.13(+0.97%) |
Oct 17, 2022 | 13.53 | 13.95 | 13.19 | 13.43 | 3,717,379 | +0.08(+0.64%) |
Oct 14, 2022 | 14.46 | 15.33 | 13.32 | 13.35 | 3,894,208 | -1.43(-9.71%) |
Oct 13, 2022 | 13.70 | 15.41 | 13.42 | 14.78 | 3,725,319 | +0.58(+4.08%) |
Oct 12, 2022 | 14.15 | 14.37 | 13.72 | 14.20 | 2,128,060 | +0.09(+0.64%) |
Oct 11, 2022 | 13.77 | 14.55 | 13.41 | 14.11 | 2,654,432 | +0.46(+3.37%) |
Oct 10, 2022 | 13.93 | 14.01 | 12.76 | 13.65 | 3,815,785 | -0.44(-3.12%) |
Oct 07, 2022 | 14.89 | 15.06 | 13.88 | 14.09 | 2,788,785 | -1.05(-6.94%) |
Oct 06, 2022 | 15.81 | 16.65 | 15.10 | 15.14 | 2,237,955 | -0.89(-5.55%) |
Oct 05, 2022 | 15.23 | 16.41 | 14.73 | 16.03 | 4,408,002 | +0.12(+0.75%) |
Oct 04, 2022 | 15.00 | 15.94 | 14.76 | 15.91 | 2,941,209 | +1.38(+9.50%) |
Oct 03, 2022 | 14.30 | 14.86 | 13.84 | 14.53 | 2,395,172 | +0.36(+2.54%) |
Sep 30, 2022 | 14.54 | 14.77 | 14.12 | 14.17 | 2,268,358 | -0.26(-1.80%) |
Sep 29, 2022 | 15.64 | 15.70 | 14.31 | 14.43 | 3,271,973 | -1.45(-9.13%) |
Sep 28, 2022 | 14.89 | 16.09 | 14.67 | 15.88 | 4,076,822 | +1.15(+7.81%) |
Sep 27, 2022 | 15.04 | 15.14 | 14.28 | 14.73 | 3,290,961 | +0.19(+1.31%) |
Sep 26, 2022 | 15.58 | 16.10 | 14.51 | 14.54 | 3,600,753 | -1.15(-7.33%) |
Sep 23, 2022 | 14.97 | 15.88 | 14.65 | 15.69 | 5,349,431 | +0.44(+2.89%) |
Sep 22, 2022 | 15.94 | 15.94 | 14.61 | 15.25 | 6,238,568 | -0.65(-4.09%) |
Sep 21, 2022 | 16.11 | 17.91 | 15.77 | 15.90 | 12,758,200 | -0.13(-0.81%) |
Sep 20, 2022 | 17.26 | 17.28 | 15.97 | 16.03 | 4,751,756 | -1.03(-6.04%) |
Sep 19, 2022 | 18.14 | 18.19 | 17.05 | 17.06 | 4,417,393 | -1.23(-6.72%) |
Sep 16, 2022 | 19.30 | 19.30 | 18.18 | 18.29 | 5,198,235 | -1.26(-6.45%) |
Sep 15, 2022 | 20.15 | 20.49 | 19.35 | 19.55 | 3,990,783 | -0.58(-2.88%) |
Sep 14, 2022 | 21.03 | 21.10 | 19.77 | 20.13 | 4,163,159 | -0.99(-4.69%) |
Sep 13, 2022 | 21.98 | 22.34 | 20.99 | 21.12 | 3,926,306 | -2.18(-9.36%) |
Sep 12, 2022 | 22.65 | 23.33 | 22.16 | 23.30 | 3,182,861 | +0.75(+3.33%) |
Sep 09, 2022 | 22.10 | 22.88 | 21.86 | 22.55 | 3,190,684 | +0.86(+3.96%) |
Sep 08, 2022 | 21.89 | 21.97 | 21.08 | 21.69 | 2,854,187 | -0.27(-1.23%) |
Sep 07, 2022 | 21.77 | 22.32 | 21.06 | 21.96 | 2,862,008 | +0.24(+1.10%) |
Sep 06, 2022 | 23.50 | 23.55 | 21.35 | 21.72 | 3,841,527 | -1.70(-7.26%) |
Sep 02, 2022 | 24.70 | 24.80 | 23.27 | 23.42 | 2,043,140 | -1.15(-4.68%) |