Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.85 | 15.59 | 14.63 | 15.57 | 6,791,410 | +1.08(+7.48%) |
Nov 29, 2022 | 14.39 | 14.90 | 14.39 | 14.49 | 3,166,880 | +0.29(+2.01%) |
Nov 28, 2022 | 14.89 | 14.91 | 14.08 | 14.20 | 3,962,221 | -0.78(-5.20%) |
Nov 25, 2022 | 15.13 | 15.13 | 14.86 | 14.98 | 1,887,911 | -0.22(-1.44%) |
Nov 23, 2022 | 14.79 | 15.27 | 14.61 | 15.20 | 4,674,171 | +0.33(+2.24%) |
Nov 22, 2022 | 14.23 | 14.88 | 14.18 | 14.87 | 6,031,594 | +0.79(+5.60%) |
Nov 21, 2022 | 13.92 | 14.12 | 13.78 | 14.08 | 2,756,427 | -0.02(-0.13%) |
Nov 18, 2022 | 13.72 | 14.13 | 13.56 | 14.10 | 4,107,409 | +0.48(+3.56%) |
Nov 17, 2022 | 13.64 | 13.83 | 13.42 | 13.61 | 3,976,305 | -0.28(-2.04%) |
Nov 16, 2022 | 13.93 | 14.09 | 13.73 | 13.90 | 4,232,292 | -0.12(-0.87%) |
Nov 15, 2022 | 14.54 | 14.64 | 13.92 | 14.02 | 5,220,761 | -0.42(-2.94%) |
Nov 14, 2022 | 14.40 | 14.63 | 14.09 | 14.44 | 5,758,175 | -0.13(-0.91%) |
Nov 11, 2022 | 13.76 | 14.60 | 13.54 | 14.58 | 11,674,251 | +0.81(+5.89%) |
Nov 10, 2022 | 13.55 | 13.78 | 13.12 | 13.76 | 13,769,539 | +0.90(+6.97%) |
Nov 09, 2022 | 14.20 | 14.29 | 12.64 | 12.87 | 16,198,430 | -1.47(-10.26%) |
Nov 08, 2022 | 14.20 | 15.17 | 13.93 | 14.34 | 14,725,879 | +0.17(+1.20%) |
Nov 07, 2022 | 14.12 | 14.51 | 13.87 | 14.17 | 9,995,571 | +0.07(+0.47%) |
Nov 04, 2022 | 14.62 | 14.82 | 13.06 | 14.10 | 22,996,602 | -0.28(-1.97%) |
Nov 03, 2022 | 14.38 | 14.69 | 14.21 | 14.39 | 3,910,403 | -0.19(-1.29%) |
Nov 02, 2022 | 15.50 | 14.57 | 14.58 | 2,800,139 | -0.83(-5.39%) | |
Nov 01, 2022 | 15.68 | 15.79 | 15.34 | 15.41 | 1,469,038 | +0.33(+2.19%) |
Oct 31, 2022 | 15.10 | 15.31 | 15.02 | 15.08 | 1,811,590 | -0.25(-1.66%) |
Oct 28, 2022 | 15.19 | 15.34 | 14.95 | 15.33 | 1,599,905 | -0.08(-0.49%) |
Oct 27, 2022 | 15.65 | 15.91 | 15.38 | 15.41 | 1,694,521 | -0.22(-1.39%) |
Oct 26, 2022 | 15.28 | 16.00 | 15.28 | 15.62 | 2,476,247 | +0.50(+3.31%) |
Oct 25, 2022 | 14.99 | 15.28 | 14.93 | 15.12 | 2,236,201 | +0.20(+1.33%) |
Oct 24, 2022 | 15.10 | 15.10 | 14.67 | 14.93 | 2,261,368 | -0.36(-2.35%) |
Oct 21, 2022 | 14.73 | 15.30 | 14.66 | 15.28 | 2,626,061 | +0.58(+3.98%) |
Oct 20, 2022 | 14.52 | 15.07 | 14.45 | 14.70 | 1,923,918 | +0.25(+1.70%) |
Oct 19, 2022 | 14.55 | 14.61 | 14.38 | 14.45 | 1,887,937 | -0.42(-2.79%) |
Oct 18, 2022 | 14.92 | 14.98 | 14.59 | 14.87 | 1,209,107 | +0.14(+0.96%) |
Oct 17, 2022 | 14.91 | 15.40 | 14.67 | 14.73 | 2,600,916 | +0.24(+1.63%) |
Oct 14, 2022 | 15.11 | 15.11 | 14.33 | 14.49 | 2,067,001 | -0.68(-4.48%) |
Oct 13, 2022 | 14.60 | 15.30 | 14.41 | 15.17 | 2,868,954 | -0.11(-0.74%) |
Oct 12, 2022 | 14.98 | 15.31 | 14.84 | 15.28 | 1,628,447 | +0.34(+2.27%) |
Oct 11, 2022 | 15.10 | 15.44 | 14.88 | 14.94 | 2,652,219 | -0.21(-1.37%) |
Oct 10, 2022 | 15.11 | 15.42 | 14.97 | 15.15 | 1,506,985 | -0.28(-1.83%) |
Oct 07, 2022 | 15.96 | 16.12 | 15.43 | 15.43 | 2,219,172 | -0.84(-5.16%) |
Oct 06, 2022 | 15.94 | 16.32 | 15.84 | 16.27 | 2,049,477 | +0.24(+1.47%) |
Oct 05, 2022 | 15.86 | 16.04 | 15.49 | 16.04 | 2,379,328 | -0.21(-1.28%) |
Oct 04, 2022 | 16.32 | 16.49 | 15.82 | 16.25 | 4,001,095 | +0.31(+1.95%) |
Oct 03, 2022 | 15.42 | 16.01 | 15.38 | 15.93 | 3,891,389 | +0.95(+6.36%) |
Sep 30, 2022 | 14.66 | 15.40 | 14.58 | 14.98 | 2,908,180 | +0.24(+1.60%) |
Sep 29, 2022 | 14.50 | 14.79 | 14.15 | 14.75 | 2,648,924 | +0.06(+0.39%) |
Sep 28, 2022 | 13.95 | 14.70 | 13.95 | 14.69 | 3,300,820 | +0.98(+7.16%) |
Sep 27, 2022 | 14.05 | 14.18 | 13.71 | 13.71 | 3,068,694 | -0.03(-0.21%) |
Sep 26, 2022 | 13.90 | 14.25 | 13.61 | 13.74 | 2,971,744 | -0.26(-1.89%) |
Sep 23, 2022 | 14.37 | 14.37 | 13.71 | 14.00 | 3,355,043 | -0.77(-5.24%) |
Sep 22, 2022 | 15.26 | 15.41 | 14.76 | 14.77 | 2,265,266 | -0.32(-2.13%) |
Sep 21, 2022 | 15.24 | 15.59 | 14.85 | 15.10 | 2,910,962 | +0.03(+0.19%) |
Sep 20, 2022 | 14.98 | 15.10 | 14.68 | 15.07 | 2,477,850 | -0.18(-1.18%) |
Sep 19, 2022 | 14.63 | 15.27 | 14.55 | 15.25 | 2,586,152 | +0.39(+2.60%) |
Sep 16, 2022 | 14.51 | 15.17 | 14.41 | 14.86 | 3,512,389 | +0.07(+0.45%) |
Sep 15, 2022 | 14.97 | 15.34 | 14.63 | 14.79 | 3,133,923 | -0.35(-2.30%) |
Sep 14, 2022 | 15.12 | 15.28 | 14.96 | 15.14 | 1,746,295 | +0.19(+1.26%) |
Sep 13, 2022 | 14.96 | 15.44 | 14.93 | 14.95 | 3,143,079 | -0.68(-4.35%) |
Sep 12, 2022 | 15.49 | 15.79 | 15.27 | 15.63 | 3,446,509 | +0.65(+4.35%) |
Sep 09, 2022 | 14.83 | 15.00 | 14.66 | 14.98 | 2,294,833 | +0.41(+2.78%) |
Sep 08, 2022 | 14.26 | 14.64 | 14.20 | 14.58 | 1,803,387 | +0.14(+0.98%) |
Sep 07, 2022 | 13.88 | 14.48 | 13.75 | 14.43 | 2,028,143 | +0.54(+3.87%) |
Sep 06, 2022 | 14.29 | 14.45 | 13.87 | 13.90 | 2,267,182 | -0.20(-1.41%) |
Sep 02, 2022 | 14.01 | 14.34 | 13.76 | 14.10 | 2,833,521 | +0.42(+3.03%) |