Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.07 | 13.38 | 12.96 | 13.31 | 5,140,894 | -0.12(-0.87%) |
Dec 29, 2022 | 13.31 | 13.53 | 13.16 | 13.42 | 4,518,730 | +0.07(+0.51%) |
Dec 28, 2022 | 13.40 | 13.64 | 13.23 | 13.35 | 4,156,053 | -0.18(-1.30%) |
Dec 27, 2022 | 13.30 | 13.89 | 13.12 | 13.53 | 3,373,385 | +0.38(+2.89%) |
Dec 23, 2022 | 13.21 | 13.34 | 13.11 | 13.15 | 3,312,279 | -0.06(-0.44%) |
Dec 22, 2022 | 13.46 | 13.53 | 13.14 | 13.21 | 3,219,758 | -0.20(-1.46%) |
Dec 21, 2022 | 12.73 | 13.49 | 12.65 | 13.40 | 3,938,996 | +0.60(+4.65%) |
Dec 20, 2022 | 13.05 | 13.25 | 12.80 | 12.81 | 4,130,129 | -0.50(-3.74%) |
Dec 19, 2022 | 13.05 | 13.44 | 12.99 | 13.31 | 8,545,669 | +0.28(+2.17%) |
Dec 16, 2022 | 12.89 | 13.24 | 12.83 | 13.02 | 7,429,415 | +0.19(+1.44%) |
Dec 15, 2022 | 13.00 | 13.15 | 12.78 | 12.84 | 7,859,279 | -0.10(-0.75%) |
Dec 14, 2022 | 12.84 | 13.02 | 12.78 | 12.93 | 8,138,001 | +0.10(+0.76%) |
Dec 13, 2022 | 12.87 | 12.96 | 12.68 | 12.84 | 9,386,978 | +0.18(+1.39%) |
Dec 12, 2022 | 12.45 | 12.71 | 12.40 | 12.66 | 7,013,946 | -0.05(-0.38%) |
Dec 09, 2022 | 12.66 | 12.91 | 12.37 | 12.71 | 12,242,482 | +0.03(+0.23%) |
Dec 08, 2022 | 12.56 | 12.72 | 12.46 | 12.68 | 10,927,978 | +0.40(+3.26%) |
Dec 07, 2022 | 11.88 | 12.50 | 11.84 | 12.28 | 10,250,686 | -0.19(-1.49%) |
Dec 06, 2022 | 12.23 | 12.47 | 12.03 | 12.47 | 8,590,142 | +0.39(+3.23%) |
Dec 05, 2022 | 12.23 | 12.28 | 11.75 | 12.08 | 13,729,380 | +0.41(+3.51%) |
Dec 02, 2022 | 11.00 | 11.83 | 10.95 | 11.67 | 7,677,577 | +0.52(+4.64%) |
Dec 01, 2022 | 10.43 | 11.16 | 10.39 | 11.15 | 6,068,880 | +0.27(+2.51%) |
Nov 30, 2022 | 10.14 | 10.94 | 10.14 | 10.88 | 12,187,108 | +1.03(+10.51%) |
Nov 29, 2022 | 9.901 | 10.09 | 9.735 | 9.842 | 8,396,137 | +0.21(+2.23%) |
Nov 28, 2022 | 9.442 | 9.823 | 9.316 | 9.628 | 6,335,964 | +0.20(+2.17%) |
Nov 25, 2022 | 9.325 | 9.598 | 9.218 | 9.423 | 5,041,283 | -0.05(-0.51%) |
Nov 23, 2022 | 9.267 | 9.589 | 9.135 | 9.472 | 5,471,053 | +0.48(+5.31%) |
Nov 22, 2022 | 8.779 | 9.433 | 8.779 | 8.994 | 6,279,363 | +0.31(+3.60%) |
Nov 21, 2022 | 8.925 | 8.964 | 8.589 | 8.682 | 4,776,630 | -0.45(-4.91%) |
Nov 18, 2022 | 8.984 | 9.316 | 8.984 | 9.130 | 4,424,489 | -0.05(-0.53%) |
Nov 17, 2022 | 8.457 | 9.184 | 8.340 | 9.179 | 5,808,179 | +0.51(+5.85%) |
Nov 16, 2022 | 8.828 | 8.828 | 8.457 | 8.672 | 3,966,371 | -0.27(-3.05%) |
Nov 15, 2022 | 8.984 | 9.161 | 8.877 | 8.945 | 7,103,907 | +0.36(+4.20%) |
Nov 14, 2022 | 8.584 | 8.794 | 8.496 | 8.584 | 5,409,157 | +0.17(+1.97%) |
Nov 11, 2022 | 8.369 | 8.613 | 8.228 | 8.418 | 6,564,646 | +0.46(+5.76%) |
Nov 10, 2022 | 7.862 | 8.184 | 7.823 | 7.960 | 4,979,949 | +0.49(+6.53%) |
Nov 09, 2022 | 7.804 | 7.813 | 7.433 | 7.472 | 5,949,864 | -0.54(-6.70%) |
Nov 08, 2022 | 7.862 | 8.072 | 7.706 | 8.008 | 3,816,194 | -0.06(-0.73%) |
Nov 07, 2022 | 8.135 | 8.194 | 7.950 | 8.067 | 3,860,803 | +0.16(+1.97%) |
Nov 04, 2022 | 7.999 | 8.077 | 7.540 | 7.911 | 6,488,477 | +0.53(+7.13%) |
Nov 03, 2022 | 6.926 | 7.443 | 6.926 | 7.384 | 3,991,991 | +0.29(+4.13%) |
Nov 02, 2022 | 7.267 | 7.092 | 5,130,769 | -0.18(-2.42%) | ||
Nov 01, 2022 | 7.423 | 7.565 | 7.131 | 7.267 | 5,428,500 | +0.47(+6.89%) |
Oct 31, 2022 | 6.623 | 6.916 | 6.623 | 6.799 | 4,268,469 | -0.01(-0.14%) |
Oct 28, 2022 | 6.682 | 6.872 | 6.565 | 6.809 | 4,986,963 | -0.08(-1.13%) |
Oct 27, 2022 | 7.111 | 7.199 | 6.857 | 6.887 | 7,826,458 | -0.45(-6.12%) |
Oct 26, 2022 | 6.945 | 7.579 | 6.853 | 7.335 | 11,554,345 | +0.43(+6.21%) |
Oct 25, 2022 | 7.053 | 7.253 | 6.721 | 6.906 | 7,160,428 | +0.04(+0.57%) |
Oct 24, 2022 | 6.555 | 6.877 | 6.204 | 6.867 | 8,457,762 | -0.46(-6.26%) |
Oct 21, 2022 | 7.101 | 7.374 | 6.965 | 7.326 | 3,617,418 | +0.08(+1.08%) |
Oct 20, 2022 | 7.316 | 7.667 | 7.199 | 7.248 | 4,254,056 | +0.06(+0.81%) |
Oct 19, 2022 | 7.433 | 7.628 | 7.092 | 7.189 | 5,131,080 | -0.53(-6.83%) |
Oct 18, 2022 | 7.901 | 8.008 | 7.565 | 7.716 | 6,094,776 | +0.12(+1.54%) |
Oct 17, 2022 | 7.755 | 7.930 | 7.589 | 7.599 | 4,828,707 | +0.05(+0.65%) |
Oct 14, 2022 | 8.038 | 8.135 | 7.531 | 7.550 | 5,009,273 | -0.44(-5.49%) |
Oct 13, 2022 | 7.667 | 8.096 | 7.516 | 7.989 | 4,007,403 | +0.04(+0.49%) |
Oct 12, 2022 | 7.745 | 8.038 | 7.589 | 7.950 | 3,200,933 | +0.17(+2.13%) |
Oct 11, 2022 | 7.745 | 8.116 | 7.609 | 7.784 | 5,166,556 | -0.11(-1.36%) |
Oct 10, 2022 | 8.165 | 8.165 | 7.657 | 7.891 | 2,821,932 | -0.40(-4.82%) |
Oct 07, 2022 | 8.272 | 8.433 | 8.194 | 8.291 | 3,001,537 | -0.15(-1.73%) |
Oct 06, 2022 | 8.633 | 8.799 | 8.423 | 8.438 | 2,814,881 | -0.28(-3.24%) |
Oct 05, 2022 | 8.779 | 8.964 | 8.584 | 8.721 | 2,971,698 | -0.12(-1.32%) |
Oct 04, 2022 | 8.486 | 8.857 | 8.467 | 8.838 | 6,329,910 | +0.54(+6.46%) |