Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.71 | 16.86 | 16.23 | 16.86 | 1,250,511 | +0.34(+2.03%) |
Nov 29, 2022 | 16.66 | 16.77 | 16.40 | 16.53 | 1,120,674 | -0.13(-0.80%) |
Nov 28, 2022 | 16.76 | 16.80 | 16.56 | 16.66 | 695,250 | -0.37(-2.19%) |
Nov 25, 2022 | 17.05 | 17.11 | 16.89 | 17.04 | 266,704 | -0.01(-0.06%) |
Nov 23, 2022 | 16.86 | 17.13 | 16.83 | 17.05 | 668,190 | +0.04(+0.23%) |
Nov 22, 2022 | 17.14 | 17.24 | 16.89 | 17.01 | 1,370,690 | +0.09(+0.51%) |
Nov 21, 2022 | 16.95 | 17.02 | 16.41 | 16.92 | 1,995,730 | -0.55(-3.13%) |
Nov 18, 2022 | 17.42 | 17.47 | 17.15 | 17.47 | 1,729,501 | +0.39(+2.30%) |
Nov 17, 2022 | 16.62 | 17.08 | 16.55 | 17.07 | 1,034,975 | +0.11(+0.62%) |
Nov 16, 2022 | 17.56 | 17.68 | 16.93 | 16.97 | 1,479,308 | -0.86(-4.83%) |
Nov 15, 2022 | 18.10 | 18.48 | 17.67 | 17.83 | 1,164,334 | +0.11(+0.65%) |
Nov 14, 2022 | 17.55 | 18.07 | 17.35 | 17.72 | 770,380 | -0.14(-0.80%) |
Nov 11, 2022 | 17.37 | 18.06 | 17.29 | 17.86 | 2,617,967 | +0.64(+3.73%) |
Nov 10, 2022 | 16.65 | 17.22 | 16.61 | 17.22 | 1,605,820 | +1.48(+9.43%) |
Nov 09, 2022 | 15.85 | 16.05 | 15.61 | 15.73 | 737,021 | -0.30(-1.90%) |
Nov 08, 2022 | 16.20 | 16.41 | 15.91 | 16.04 | 1,458,087 | -0.09(-0.53%) |
Nov 07, 2022 | 16.03 | 16.22 | 15.64 | 16.12 | 1,178,012 | +0.36(+2.28%) |
Nov 04, 2022 | 15.34 | 16.10 | 15.34 | 15.76 | 1,281,839 | +0.58(+3.80%) |
Nov 03, 2022 | 14.40 | 15.55 | 14.31 | 15.19 | 2,215,843 | +0.46(+3.15%) |
Nov 02, 2022 | 15.06 | 14.68 | 14.72 | 1,604,470 | -0.50(-3.29%) | |
Nov 01, 2022 | 15.26 | 15.39 | 15.02 | 15.22 | 1,281,624 | +0.12(+0.81%) |
Oct 31, 2022 | 14.59 | 15.22 | 14.52 | 15.10 | 1,814,316 | +0.36(+2.44%) |
Oct 28, 2022 | 15.03 | 15.06 | 14.42 | 14.74 | 2,206,615 | -0.43(-2.81%) |
Oct 27, 2022 | 14.81 | 15.52 | 14.52 | 15.17 | 3,153,675 | +1.61(+11.86%) |
Oct 26, 2022 | 13.41 | 13.98 | 13.32 | 13.56 | 1,853,483 | +0.17(+1.27%) |
Oct 25, 2022 | 12.88 | 13.42 | 12.87 | 13.39 | 1,527,439 | +0.57(+4.43%) |
Oct 24, 2022 | 12.43 | 13.03 | 12.28 | 12.82 | 1,808,736 | +0.62(+5.04%) |
Oct 21, 2022 | 11.91 | 12.28 | 11.78 | 12.21 | 2,174,053 | +0.42(+3.53%) |
Oct 20, 2022 | 12.20 | 12.37 | 11.74 | 11.79 | 1,099,040 | -0.28(-2.35%) |
Oct 19, 2022 | 12.16 | 12.41 | 11.87 | 12.07 | 1,202,346 | -0.35(-2.82%) |
Oct 18, 2022 | 12.50 | 12.59 | 12.21 | 12.42 | 1,461,406 | +0.31(+2.58%) |
Oct 17, 2022 | 11.92 | 12.14 | 11.87 | 12.11 | 2,009,212 | +0.64(+5.61%) |
Oct 14, 2022 | 11.85 | 11.97 | 11.39 | 11.47 | 1,280,392 | -0.28(-2.42%) |
Oct 13, 2022 | 11.15 | 11.88 | 10.79 | 11.75 | 1,983,134 | +0.28(+2.48%) |
Oct 12, 2022 | 11.53 | 11.67 | 11.29 | 11.47 | 1,720,009 | -0.02(-0.16%) |
Oct 11, 2022 | 11.51 | 11.73 | 11.33 | 11.49 | 2,204,834 | -0.11(-0.98%) |
Oct 10, 2022 | 11.61 | 11.70 | 11.37 | 11.60 | 1,583,713 | -0.17(-1.45%) |
Oct 07, 2022 | 11.98 | 12.10 | 11.67 | 11.77 | 1,332,285 | -0.46(-3.79%) |
Oct 06, 2022 | 12.12 | 12.39 | 11.98 | 12.23 | 1,056,656 | -0.03(-0.23%) |
Oct 05, 2022 | 11.84 | 12.32 | 11.69 | 12.26 | 1,174,170 | -0.02(-0.15%) |
Oct 04, 2022 | 11.77 | 12.28 | 11.73 | 12.28 | 1,165,589 | +0.85(+7.45%) |
Oct 03, 2022 | 11.00 | 11.58 | 10.82 | 11.43 | 1,247,322 | +0.62(+5.69%) |
Sep 30, 2022 | 10.95 | 11.23 | 10.79 | 10.82 | 1,424,011 | -0.10(-0.95%) |
Sep 29, 2022 | 11.28 | 11.36 | 10.57 | 10.92 | 1,710,796 | -0.83(-7.09%) |
Sep 28, 2022 | 11.58 | 11.93 | 11.40 | 11.75 | 1,244,186 | +0.28(+2.48%) |
Sep 27, 2022 | 11.86 | 11.88 | 11.18 | 11.47 | 1,663,051 | -0.08(-0.66%) |
Sep 26, 2022 | 11.41 | 11.74 | 11.33 | 11.54 | 2,627,755 | +0.13(+1.16%) |
Sep 23, 2022 | 12.04 | 12.09 | 11.17 | 11.41 | 2,676,191 | -0.96(-7.73%) |
Sep 22, 2022 | 12.80 | 12.89 | 12.31 | 12.37 | 1,581,525 | -0.38(-2.97%) |
Sep 21, 2022 | 13.07 | 13.31 | 12.75 | 12.75 | 2,450,032 | -0.27(-2.11%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.01 | 13.02 | 2,089,445 | -1.05(-7.47%) |
Sep 19, 2022 | 13.44 | 14.08 | 13.42 | 14.07 | 1,684,440 | +0.45(+3.34%) |
Sep 16, 2022 | 13.51 | 13.68 | 13.33 | 13.62 | 5,289,860 | -0.13(-0.96%) |
Sep 15, 2022 | 13.72 | 14.27 | 13.62 | 13.75 | 1,165,633 | -0.11(-0.82%) |
Sep 14, 2022 | 14.19 | 14.19 | 13.61 | 13.86 | 1,323,479 | -0.35(-2.46%) |
Sep 13, 2022 | 14.38 | 14.59 | 14.16 | 14.21 | 1,080,113 | -0.68(-4.57%) |
Sep 12, 2022 | 14.60 | 15.05 | 14.51 | 14.89 | 1,617,084 | +0.50(+3.48%) |
Sep 09, 2022 | 13.97 | 14.39 | 13.89 | 14.39 | 1,481,501 | +0.63(+4.61%) |
Sep 08, 2022 | 13.67 | 13.78 | 13.35 | 13.76 | 1,251,177 | -0.24(-1.69%) |
Sep 07, 2022 | 13.46 | 14.02 | 13.46 | 13.99 | 1,312,667 | +0.44(+3.28%) |
Sep 06, 2022 | 14.05 | 14.14 | 13.38 | 13.55 | 1,134,343 | -0.54(-3.83%) |
Sep 02, 2022 | 14.52 | 14.53 | 13.91 | 14.09 | 1,201,256 | -0.10(-0.73%) |