Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.63 | 10.87 | 10.38 | 10.61 | 15,237 | -0.26(-2.39%) |
Dec 29, 2022 | 10.62 | 10.87 | 10.26 | 10.87 | 17,374 | +0.25(+2.35%) |
Dec 28, 2022 | 10.69 | 10.95 | 10.52 | 10.62 | 32,896 | -0.12(-1.12%) |
Dec 27, 2022 | 10.99 | 11.40 | 10.51 | 10.74 | 39,381 | -0.51(-4.53%) |
Dec 23, 2022 | 10.63 | 11.40 | 10.44 | 11.25 | 28,540 | +0.62(+5.83%) |
Dec 22, 2022 | 10.23 | 10.63 | 9.820 | 10.63 | 31,771 | +0.51(+5.04%) |
Dec 21, 2022 | 9.790 | 10.30 | 9.660 | 10.12 | 29,163 | +0.32(+3.27%) |
Dec 20, 2022 | 9.810 | 9.900 | 9.680 | 9.800 | 326,299 | -0.14(-1.41%) |
Dec 19, 2022 | 9.970 | 10.30 | 9.822 | 9.940 | 49,786 | -0.39(-3.78%) |
Dec 16, 2022 | 10.24 | 10.76 | 10.24 | 10.33 | 25,916 | +0.02(+0.19%) |
Dec 15, 2022 | 10.17 | 10.85 | 10.17 | 10.31 | 36,510 | -0.09(-0.87%) |
Dec 14, 2022 | 11.02 | 11.31 | 10.26 | 10.40 | 157,493 | -1.06(-9.25%) |
Dec 13, 2022 | 11.57 | 12.45 | 11.31 | 11.46 | 15,437 | +0.21(+1.87%) |
Dec 12, 2022 | 12.00 | 12.09 | 11.09 | 11.25 | 20,935 | -0.73(-6.09%) |
Dec 09, 2022 | 11.80 | 12.38 | 11.60 | 11.98 | 9,033 | +0.09(+0.76%) |
Dec 08, 2022 | 11.37 | 12.04 | 11.35 | 11.89 | 9,163 | +0.57(+5.04%) |
Dec 07, 2022 | 12.01 | 12.53 | 11.03 | 11.32 | 45,054 | -0.68(-5.67%) |
Dec 06, 2022 | 12.76 | 13.00 | 12.00 | 12.00 | 17,251 | -0.61(-4.84%) |
Dec 05, 2022 | 12.85 | 13.15 | 12.58 | 12.61 | 12,114 | -0.53(-4.03%) |
Dec 02, 2022 | 12.95 | 13.57 | 12.82 | 13.14 | 13,522 | +0.24(+1.86%) |
Dec 01, 2022 | 13.08 | 13.25 | 12.90 | 12.90 | 32,661 | -0.30(-2.27%) |
Nov 30, 2022 | 12.87 | 13.20 | 12.87 | 13.20 | 29,747 | +0.33(+2.56%) |
Nov 29, 2022 | 13.27 | 13.46 | 12.78 | 12.87 | 11,905 | -0.37(-2.79%) |
Nov 28, 2022 | 13.28 | 13.74 | 13.11 | 13.24 | 16,453 | -0.29(-2.14%) |
Nov 25, 2022 | 13.37 | 13.55 | 13.21 | 13.53 | 18,129 | +0.60(+4.64%) |
Nov 23, 2022 | 12.93 | 13.62 | 12.77 | 12.93 | 14,823 | +0.04(+0.31%) |
Nov 22, 2022 | 13.44 | 13.44 | 12.77 | 12.89 | 21,757 | +0.17(+1.34%) |
Nov 21, 2022 | 13.42 | 13.72 | 12.50 | 12.72 | 50,011 | -1.23(-8.82%) |
Nov 18, 2022 | 14.50 | 15.59 | 13.42 | 13.95 | 115,129 | -2.75(-16.47%) |
Nov 17, 2022 | 16.67 | 16.80 | 16.25 | 16.70 | 59,383 | +0.10(+0.60%) |
Nov 16, 2022 | 16.28 | 17.20 | 15.73 | 16.60 | 81,165 | -0.79(-4.54%) |
Nov 15, 2022 | 16.81 | 17.39 | 16.06 | 17.39 | 48,277 | +0.64(+3.82%) |
Nov 14, 2022 | 17.07 | 17.07 | 15.90 | 16.75 | 18,604 | -0.36(-2.10%) |
Nov 11, 2022 | 17.35 | 17.35 | 15.67 | 17.11 | 8,397 | +0.69(+4.20%) |
Nov 10, 2022 | 16.44 | 16.47 | 15.90 | 16.42 | 14,213 | +0.94(+6.07%) |
Nov 09, 2022 | 15.71 | 15.71 | 15.13 | 15.48 | 40,682 | +0.43(+2.86%) |
Nov 08, 2022 | 15.05 | 15.52 | 15.05 | 15.05 | 9,139 | +0.00(+0.00%) |
Nov 07, 2022 | 15.20 | 15.20 | 14.98 | 15.05 | 12,151 | +0.07(+0.48%) |
Nov 04, 2022 | 15.23 | 15.70 | 14.50 | 14.98 | 12,687 | -0.24(-1.59%) |
Nov 03, 2022 | 14.84 | 15.32 | 14.84 | 15.22 | 5,457 | +0.26(+1.74%) |
Nov 02, 2022 | 15.20 | 15.20 | 14.55 | 14.96 | 14,955 | -0.24(-1.58%) |
Nov 01, 2022 | 15.20 | 15.29 | 15.16 | 15.20 | 3,014 | +0.09(+0.60%) |
Oct 31, 2022 | 15.50 | 16.32 | 15.11 | 15.11 | 8,404 | -0.23(-1.50%) |
Oct 28, 2022 | 15.91 | 15.91 | 15.09 | 15.34 | 17,504 | -0.37(-2.36%) |
Oct 27, 2022 | 16.30 | 16.82 | 15.17 | 15.71 | 26,393 | -0.10(-0.63%) |
Oct 26, 2022 | 15.21 | 16.07 | 15.21 | 15.81 | 23,382 | +0.67(+4.43%) |
Oct 25, 2022 | 15.63 | 15.63 | 14.93 | 15.14 | 20,441 | -0.46(-2.95%) |
Oct 24, 2022 | 15.24 | 15.63 | 15.23 | 15.60 | 8,716 | +0.40(+2.63%) |
Oct 21, 2022 | 15.54 | 15.54 | 14.68 | 15.20 | 11,001 | +0.17(+1.13%) |
Oct 20, 2022 | 14.76 | 15.50 | 14.71 | 15.03 | 38,098 | +0.18(+1.21%) |
Oct 19, 2022 | 14.85 | 15.25 | 14.75 | 14.85 | 8,237 | +0.05(+0.34%) |
Oct 18, 2022 | 15.32 | 15.40 | 14.79 | 14.80 | 21,322 | +0.02(+0.14%) |
Oct 17, 2022 | 14.50 | 15.29 | 14.50 | 14.78 | 23,740 | +0.28(+1.93%) |
Oct 14, 2022 | 14.73 | 14.73 | 14.26 | 14.50 | 15,736 | -0.19(-1.29%) |
Oct 13, 2022 | 13.91 | 14.69 | 13.91 | 14.69 | 14,848 | +0.62(+4.41%) |
Oct 12, 2022 | 13.81 | 14.48 | 13.81 | 14.07 | 23,581 | -0.24(-1.68%) |
Oct 11, 2022 | 13.82 | 14.31 | 13.82 | 14.31 | 17,201 | +0.51(+3.70%) |
Oct 10, 2022 | 14.10 | 14.49 | 13.80 | 13.80 | 16,669 | -0.20(-1.43%) |
Oct 07, 2022 | 14.27 | 14.27 | 14.00 | 14.00 | 5,335 | -0.58(-3.98%) |
Oct 06, 2022 | 14.25 | 14.58 | 14.24 | 14.58 | 13,622 | +0.42(+2.97%) |
Oct 05, 2022 | 14.81 | 14.81 | 13.92 | 14.16 | 7,556 | -0.34(-2.34%) |
Oct 04, 2022 | 14.53 | 14.69 | 14.44 | 14.50 | 20,447 | +0.30(+2.11%) |