Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.13 | 11.42 | 10.87 | 11.34 | 6,450,282 | +0.72(+6.83%) |
Dec 29, 2022 | 11.07 | 11.22 | 10.55 | 10.62 | 8,171,979 | -0.92(-7.94%) |
Dec 28, 2022 | 10.88 | 11.61 | 10.80 | 11.53 | 7,117,340 | +0.96(+9.11%) |
Dec 27, 2022 | 11.54 | 11.65 | 10.34 | 10.57 | 10,045,429 | -1.73(-14.04%) |
Dec 23, 2022 | 11.97 | 12.34 | 11.80 | 12.29 | 4,782,517 | +0.21(+1.74%) |
Dec 22, 2022 | 11.75 | 12.36 | 11.58 | 12.08 | 6,782,532 | +0.15(+1.28%) |
Dec 21, 2022 | 12.56 | 12.83 | 11.83 | 11.93 | 5,448,012 | -1.01(-7.81%) |
Dec 20, 2022 | 12.94 | 12.96 | 12.46 | 12.94 | 6,273,417 | +0.57(+4.63%) |
Dec 19, 2022 | 11.98 | 12.42 | 11.92 | 12.37 | 7,256,438 | +0.22(+1.80%) |
Dec 16, 2022 | 11.98 | 12.18 | 11.68 | 12.15 | 8,700,805 | -0.08(-0.62%) |
Dec 15, 2022 | 11.33 | 12.39 | 11.03 | 12.23 | 11,323,145 | +0.78(+6.83%) |
Dec 14, 2022 | 11.54 | 11.73 | 11.25 | 11.44 | 4,941,150 | -0.21(-1.80%) |
Dec 13, 2022 | 10.96 | 11.85 | 10.68 | 11.65 | 10,668,226 | -0.39(-3.25%) |
Dec 12, 2022 | 11.89 | 12.47 | 11.88 | 12.05 | 8,066,024 | +0.37(+3.19%) |
Dec 09, 2022 | 11.19 | 11.69 | 11.05 | 11.67 | 7,579,580 | +0.21(+1.83%) |
Dec 08, 2022 | 11.67 | 11.87 | 11.35 | 11.46 | 9,614,336 | -1.24(-9.76%) |
Dec 07, 2022 | 12.87 | 13.09 | 12.48 | 12.70 | 7,299,823 | +0.76(+6.39%) |
Dec 06, 2022 | 11.83 | 12.24 | 11.61 | 11.94 | 7,827,032 | -0.46(-3.69%) |
Dec 05, 2022 | 11.72 | 12.58 | 11.68 | 12.40 | 8,448,890 | +0.10(+0.85%) |
Dec 02, 2022 | 13.78 | 13.88 | 12.06 | 12.29 | 15,869,912 | -1.11(-8.26%) |
Dec 01, 2022 | 13.33 | 13.63 | 13.05 | 13.40 | 6,955,961 | +0.33(+2.55%) |
Nov 30, 2022 | 13.61 | 13.66 | 12.50 | 13.07 | 17,140,154 | -2.02(-13.40%) |
Nov 29, 2022 | 15.31 | 15.44 | 14.83 | 15.09 | 12,635,410 | -2.62(-14.81%) |
Nov 28, 2022 | 18.59 | 18.59 | 17.07 | 17.71 | 6,964,968 | -0.49(-2.67%) |
Nov 25, 2022 | 18.01 | 18.23 | 17.79 | 18.20 | 3,142,906 | +0.90(+5.18%) |
Nov 23, 2022 | 17.46 | 17.68 | 17.11 | 17.30 | 3,225,793 | -0.68(-3.77%) |
Nov 22, 2022 | 18.29 | 18.55 | 17.83 | 17.98 | 4,120,307 | +0.53(+3.06%) |
Nov 21, 2022 | 17.37 | 17.67 | 17.00 | 17.44 | 4,615,047 | +0.78(+4.69%) |
Nov 18, 2022 | 16.18 | 16.82 | 16.18 | 16.66 | 6,469,895 | +1.42(+9.32%) |
Nov 17, 2022 | 17.48 | 17.51 | 15.16 | 15.24 | 9,004,206 | -1.13(-6.88%) |
Nov 16, 2022 | 15.87 | 16.57 | 15.75 | 16.37 | 4,759,330 | +0.93(+5.99%) |
Nov 15, 2022 | 15.37 | 16.02 | 14.92 | 15.44 | 9,077,984 | -2.78(-15.24%) |
Nov 14, 2022 | 17.95 | 18.47 | 17.67 | 18.22 | 3,443,866 | -0.38(-2.05%) |
Nov 11, 2022 | 18.90 | 19.27 | 18.10 | 18.60 | 4,890,027 | -2.88(-13.41%) |
Nov 10, 2022 | 22.30 | 22.66 | 21.20 | 21.48 | 4,491,894 | -4.58(-17.57%) |
Nov 09, 2022 | 25.02 | 26.11 | 24.78 | 26.06 | 5,823,721 | +2.80(+12.06%) |
Nov 08, 2022 | 23.61 | 24.36 | 22.85 | 23.25 | 5,675,485 | +0.06(+0.25%) |
Nov 07, 2022 | 22.51 | 23.55 | 21.98 | 23.19 | 4,161,903 | -0.36(-1.54%) |
Nov 04, 2022 | 23.83 | 26.10 | 23.56 | 23.56 | 6,954,575 | -6.91(-22.67%) |
Nov 03, 2022 | 32.80 | 32.86 | 29.90 | 30.46 | 5,431,173 | -0.96(-3.07%) |
Nov 02, 2022 | 31.02 | 31.43 | 6,205,767 | -0.43(-1.35%) | ||
Nov 01, 2022 | 30.19 | 31.94 | 29.58 | 31.85 | 8,444,917 | -4.52(-12.43%) |
Oct 31, 2022 | 36.66 | 36.78 | 35.41 | 36.38 | 6,015,271 | +2.69(+7.98%) |
Oct 28, 2022 | 34.33 | 34.89 | 33.57 | 33.69 | 5,421,283 | +2.90(+9.42%) |
Oct 27, 2022 | 30.55 | 31.05 | 29.37 | 30.79 | 4,734,904 | +2.08(+7.24%) |
Oct 26, 2022 | 32.36 | 32.36 | 27.84 | 28.71 | 10,109,577 | -3.68(-11.37%) |
Oct 25, 2022 | 31.92 | 32.78 | 31.18 | 32.39 | 9,898,463 | -1.89(-5.51%) |
Oct 24, 2022 | 33.60 | 36.26 | 33.39 | 34.28 | 14,864,297 | +7.85(+29.70%) |
Oct 21, 2022 | 27.44 | 28.01 | 26.33 | 26.43 | 8,791,452 | -0.44(-1.63%) |
Oct 20, 2022 | 26.92 | 27.06 | 25.16 | 26.87 | 7,015,100 | -0.37(-1.37%) |
Oct 19, 2022 | 26.02 | 27.43 | 25.72 | 27.24 | 8,780,813 | +3.11(+12.89%) |
Oct 18, 2022 | 22.77 | 24.62 | 22.67 | 24.13 | 3,306,761 | +0.49(+2.06%) |
Oct 17, 2022 | 24.17 | 24.23 | 23.08 | 23.64 | 2,911,018 | -2.36(-9.06%) |
Oct 14, 2022 | 23.92 | 26.02 | 23.83 | 26.00 | 4,017,241 | +1.18(+4.77%) |
Oct 13, 2022 | 26.63 | 27.04 | 24.34 | 24.82 | 6,490,957 | +0.54(+2.24%) |
Oct 12, 2022 | 24.13 | 24.42 | 23.34 | 24.27 | 4,268,185 | +0.43(+1.80%) |
Oct 11, 2022 | 23.27 | 24.26 | 23.01 | 23.84 | 4,901,292 | +1.78(+8.08%) |
Oct 10, 2022 | 21.22 | 22.22 | 21.22 | 22.06 | 4,070,319 | +1.88(+9.31%) |
Oct 07, 2022 | 19.62 | 20.26 | 19.36 | 20.18 | 3,659,973 | +1.30(+6.87%) |
Oct 06, 2022 | 18.74 | 18.98 | 18.37 | 18.88 | 4,367,400 | +0.49(+2.64%) |
Oct 05, 2022 | 18.48 | 18.91 | 18.04 | 18.40 | 2,480,261 | -0.35(-1.88%) |
Oct 04, 2022 | 19.87 | 19.97 | 18.20 | 18.75 | 4,950,564 | -2.64(-12.35%) |