Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.33 | 12.87 | 12.15 | 12.87 | 9,998,050 | +0.62(+5.06%) |
Nov 29, 2022 | 12.18 | 12.66 | 12.18 | 12.25 | 5,567,750 | +0.10(+0.82%) |
Nov 28, 2022 | 12.40 | 12.59 | 12.10 | 12.15 | 5,066,518 | -0.42(-3.34%) |
Nov 25, 2022 | 12.11 | 12.66 | 12.09 | 12.57 | 2,136,001 | +0.36(+2.95%) |
Nov 23, 2022 | 12.48 | 12.61 | 12.20 | 12.21 | 4,728,481 | -0.21(-1.69%) |
Nov 22, 2022 | 12.14 | 12.47 | 12.12 | 12.42 | 5,009,459 | +0.30(+2.48%) |
Nov 21, 2022 | 11.86 | 12.20 | 11.85 | 12.12 | 4,226,423 | +0.21(+1.76%) |
Nov 18, 2022 | 11.94 | 12.18 | 11.71 | 11.91 | 7,494,129 | +0.07(+0.59%) |
Nov 17, 2022 | 12.18 | 12.25 | 11.76 | 11.84 | 6,302,250 | -0.51(-4.13%) |
Nov 16, 2022 | 12.65 | 13.01 | 12.27 | 12.35 | 10,266,083 | -0.40(-3.14%) |
Nov 15, 2022 | 13.02 | 13.20 | 12.75 | 12.75 | 8,869,640 | -0.13(-1.01%) |
Nov 14, 2022 | 13.32 | 13.49 | 12.84 | 12.88 | 8,706,772 | -0.63(-4.66%) |
Nov 11, 2022 | 12.26 | 13.53 | 12.06 | 13.51 | 13,189,828 | +1.25(+10.20%) |
Nov 10, 2022 | 12.75 | 12.98 | 11.78 | 12.26 | 15,144,560 | +0.20(+1.66%) |
Nov 09, 2022 | 12.54 | 12.76 | 11.75 | 12.06 | 12,754,494 | -1.09(-8.29%) |
Nov 08, 2022 | 13.19 | 13.84 | 12.67 | 13.15 | 12,914,678 | -0.30(-2.23%) |
Nov 07, 2022 | 13.14 | 13.54 | 13.13 | 13.45 | 7,365,846 | +0.42(+3.22%) |
Nov 04, 2022 | 13.04 | 13.21 | 12.74 | 13.03 | 7,947,746 | +0.17(+1.32%) |
Nov 03, 2022 | 12.84 | 13.03 | 12.28 | 12.86 | 7,248,121 | -0.29(-2.21%) |
Nov 02, 2022 | 13.24 | 13.15 | 5,941,659 | -0.13(-0.98%) | ||
Nov 01, 2022 | 13.41 | 13.75 | 13.27 | 13.28 | 6,318,686 | +0.09(+0.68%) |
Oct 31, 2022 | 13.44 | 13.68 | 13.03 | 13.19 | 4,828,146 | -0.33(-2.44%) |
Oct 28, 2022 | 13.13 | 13.53 | 13.04 | 13.52 | 5,649,509 | +0.46(+3.52%) |
Oct 27, 2022 | 13.28 | 13.39 | 13.01 | 13.06 | 5,158,065 | -0.15(-1.14%) |
Oct 26, 2022 | 13.30 | 13.59 | 13.16 | 13.21 | 7,376,434 | -0.10(-0.75%) |
Oct 25, 2022 | 12.32 | 13.44 | 12.27 | 13.31 | 10,898,691 | +1.05(+8.56%) |
Oct 24, 2022 | 12.21 | 12.41 | 12.07 | 12.26 | 5,589,433 | +0.12(+0.99%) |
Oct 21, 2022 | 11.95 | 12.16 | 11.53 | 12.14 | 6,575,672 | +0.22(+1.85%) |
Oct 20, 2022 | 11.95 | 12.13 | 11.77 | 11.92 | 6,394,779 | +0.01(+0.08%) |
Oct 19, 2022 | 12.14 | 12.28 | 11.77 | 11.91 | 5,907,152 | -0.36(-2.93%) |
Oct 18, 2022 | 12.53 | 12.74 | 12.13 | 12.27 | 6,285,416 | -0.06(-0.49%) |
Oct 17, 2022 | 11.99 | 12.51 | 11.99 | 12.33 | 6,278,152 | +0.58(+4.94%) |
Oct 14, 2022 | 11.96 | 12.05 | 11.50 | 11.75 | 7,227,566 | -0.09(-0.76%) |
Oct 13, 2022 | 11.50 | 12.05 | 11.34 | 11.84 | 5,985,209 | +0.08(+0.68%) |
Oct 12, 2022 | 11.90 | 11.92 | 11.62 | 11.76 | 4,677,294 | -0.10(-0.84%) |
Oct 11, 2022 | 11.76 | 12.03 | 11.57 | 11.86 | 4,916,810 | +0.02(+0.17%) |
Oct 10, 2022 | 12.28 | 12.44 | 11.83 | 11.84 | 4,444,877 | -0.44(-3.58%) |
Oct 07, 2022 | 12.47 | 12.54 | 12.14 | 12.28 | 6,890,281 | -0.37(-2.92%) |
Oct 06, 2022 | 12.66 | 12.76 | 12.44 | 12.65 | 11,654,651 | -0.10(-0.78%) |
Oct 05, 2022 | 12.62 | 12.81 | 12.22 | 12.75 | 10,784,121 | -0.12(-0.93%) |
Oct 04, 2022 | 12.77 | 13.16 | 12.59 | 12.87 | 9,079,164 | +0.31(+2.47%) |
Oct 03, 2022 | 12.49 | 12.77 | 12.19 | 12.56 | 6,067,786 | +0.15(+1.21%) |
Sep 30, 2022 | 12.63 | 13.01 | 12.39 | 12.41 | 4,123,359 | -0.25(-1.97%) |
Sep 29, 2022 | 12.93 | 12.99 | 12.59 | 12.66 | 4,210,878 | -0.49(-3.73%) |
Sep 28, 2022 | 12.85 | 13.30 | 12.85 | 13.15 | 3,818,712 | +0.36(+2.81%) |
Sep 27, 2022 | 12.80 | 13.01 | 12.62 | 12.79 | 4,757,638 | +0.13(+1.03%) |
Sep 26, 2022 | 13.18 | 13.47 | 12.62 | 12.66 | 6,262,011 | -0.56(-4.24%) |
Sep 23, 2022 | 13.20 | 13.44 | 13.04 | 13.22 | 5,173,385 | -0.18(-1.34%) |
Sep 22, 2022 | 13.61 | 13.62 | 13.28 | 13.40 | 3,336,746 | -0.24(-1.76%) |
Sep 21, 2022 | 13.73 | 14.20 | 13.63 | 13.64 | 4,187,468 | -0.21(-1.52%) |
Sep 20, 2022 | 14.32 | 14.35 | 13.79 | 13.85 | 6,842,194 | -0.64(-4.42%) |
Sep 19, 2022 | 14.55 | 14.70 | 14.22 | 14.49 | 4,252,777 | -0.26(-1.76%) |
Sep 16, 2022 | 14.82 | 14.86 | 14.52 | 14.75 | 8,638,302 | -0.34(-2.25%) |
Sep 15, 2022 | 15.32 | 15.71 | 15.01 | 15.09 | 8,166,772 | -0.34(-2.20%) |
Sep 14, 2022 | 15.41 | 15.44 | 15.06 | 15.43 | 7,204,097 | +0.06(+0.39%) |
Sep 13, 2022 | 15.30 | 15.60 | 15.14 | 15.37 | 9,226,294 | -0.41(-2.60%) |
Sep 12, 2022 | 15.54 | 16.14 | 15.52 | 15.78 | 12,689,231 | +0.78(+5.20%) |
Sep 09, 2022 | 14.24 | 15.39 | 14.24 | 15.00 | 12,734,872 | +0.95(+6.76%) |
Sep 08, 2022 | 14.52 | 14.92 | 13.94 | 14.05 | 21,242,452 | -0.75(-5.07%) |
Sep 07, 2022 | 14.57 | 14.89 | 14.32 | 14.80 | 13,482,384 | +0.18(+1.23%) |
Sep 06, 2022 | 15.42 | 15.44 | 14.57 | 14.62 | 5,857,010 | -0.75(-4.88%) |
Sep 02, 2022 | 15.48 | 15.77 | 15.21 | 15.37 | 10,836,283 | -0.01(-0.07%) |