Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.39 | 13.65 | 12.39 | 13.60 | 195,829 | +1.09(+8.71%) |
Dec 29, 2022 | 11.63 | 12.55 | 11.55 | 12.51 | 193,171 | +0.96(+8.31%) |
Dec 28, 2022 | 11.68 | 11.85 | 11.30 | 11.55 | 166,495 | -0.13(-1.11%) |
Dec 27, 2022 | 12.06 | 12.29 | 11.44 | 11.68 | 162,299 | -0.41(-3.39%) |
Dec 23, 2022 | 12.19 | 12.28 | 11.98 | 12.09 | 120,188 | -0.33(-2.66%) |
Dec 22, 2022 | 12.08 | 13.16 | 11.77 | 12.42 | 183,364 | +0.25(+2.05%) |
Dec 21, 2022 | 12.24 | 12.30 | 11.90 | 12.17 | 131,201 | -0.04(-0.33%) |
Dec 20, 2022 | 13.05 | 13.05 | 11.87 | 12.21 | 298,424 | -0.85(-6.51%) |
Dec 19, 2022 | 13.51 | 13.64 | 12.90 | 13.06 | 142,345 | -0.62(-4.53%) |
Dec 16, 2022 | 13.58 | 13.99 | 13.55 | 13.68 | 229,369 | -0.13(-0.94%) |
Dec 15, 2022 | 13.99 | 14.31 | 13.70 | 13.81 | 123,363 | -0.43(-3.02%) |
Dec 14, 2022 | 13.92 | 14.55 | 13.87 | 14.24 | 140,482 | +0.04(+0.28%) |
Dec 13, 2022 | 14.72 | 15.38 | 14.00 | 14.20 | 87,637 | -0.15(-1.05%) |
Dec 12, 2022 | 13.84 | 14.55 | 13.67 | 14.35 | 102,776 | +0.25(+1.77%) |
Dec 09, 2022 | 14.01 | 14.50 | 13.94 | 14.10 | 96,836 | -0.20(-1.40%) |
Dec 08, 2022 | 14.30 | 14.55 | 14.14 | 14.30 | 75,910 | +0.02(+0.14%) |
Dec 07, 2022 | 14.15 | 14.58 | 13.90 | 14.28 | 111,615 | +0.07(+0.49%) |
Dec 06, 2022 | 13.67 | 14.26 | 13.51 | 14.21 | 96,776 | +0.34(+2.45%) |
Dec 05, 2022 | 14.39 | 14.39 | 13.67 | 13.87 | 60,131 | -0.57(-3.95%) |
Dec 02, 2022 | 13.90 | 14.68 | 13.90 | 14.44 | 58,174 | +0.12(+0.84%) |
Dec 01, 2022 | 15.14 | 15.23 | 14.18 | 14.32 | 103,505 | -0.61(-4.09%) |
Nov 30, 2022 | 14.60 | 15.18 | 14.35 | 14.93 | 107,276 | +0.20(+1.36%) |
Nov 29, 2022 | 14.98 | 15.56 | 14.69 | 14.73 | 79,774 | -0.40(-2.64%) |
Nov 28, 2022 | 14.75 | 15.57 | 14.75 | 15.13 | 121,524 | +0.32(+2.16%) |
Nov 25, 2022 | 13.97 | 14.94 | 13.80 | 14.81 | 147,437 | +1.03(+7.47%) |
Nov 23, 2022 | 13.60 | 13.96 | 13.34 | 13.78 | 116,277 | +0.27(+2.00%) |
Nov 22, 2022 | 13.12 | 13.57 | 12.77 | 13.51 | 118,168 | +0.34(+2.58%) |
Nov 21, 2022 | 13.17 | 13.37 | 12.85 | 13.17 | 132,839 | -0.29(-2.15%) |
Nov 18, 2022 | 14.14 | 14.27 | 13.32 | 13.46 | 128,461 | -0.39(-2.82%) |
Nov 17, 2022 | 13.87 | 14.16 | 13.42 | 13.85 | 119,192 | +0.14(+1.02%) |
Nov 16, 2022 | 14.05 | 14.26 | 13.63 | 13.71 | 136,971 | -0.70(-4.86%) |
Nov 15, 2022 | 14.68 | 15.00 | 14.25 | 14.41 | 141,485 | -0.17(-1.17%) |
Nov 14, 2022 | 16.01 | 16.01 | 14.57 | 14.58 | 152,206 | -1.63(-10.06%) |
Nov 11, 2022 | 14.96 | 17.24 | 14.96 | 16.21 | 126,900 | -0.56(-3.34%) |
Nov 10, 2022 | 16.43 | 17.30 | 16.43 | 16.77 | 155,611 | +1.20(+7.71%) |
Nov 09, 2022 | 17.06 | 17.06 | 15.48 | 15.57 | 65,623 | -1.71(-9.90%) |
Nov 08, 2022 | 17.51 | 17.68 | 16.95 | 17.28 | 54,605 | -0.11(-0.63%) |
Nov 07, 2022 | 17.87 | 18.10 | 17.38 | 17.39 | 68,032 | -0.23(-1.31%) |
Nov 04, 2022 | 17.39 | 17.70 | 16.74 | 17.62 | 78,362 | +0.25(+1.44%) |
Nov 03, 2022 | 17.92 | 18.27 | 17.35 | 17.37 | 77,623 | -0.88(-4.82%) |
Nov 02, 2022 | 17.94 | 18.25 | 233,688 | +0.26(+1.45%) | ||
Nov 01, 2022 | 17.56 | 18.01 | 17.35 | 17.99 | 111,604 | +0.71(+4.11%) |
Oct 31, 2022 | 15.94 | 17.42 | 15.74 | 17.28 | 175,009 | +1.23(+7.66%) |
Oct 28, 2022 | 15.50 | 16.12 | 15.26 | 16.05 | 109,346 | +0.36(+2.29%) |
Oct 27, 2022 | 15.82 | 16.03 | 15.36 | 15.69 | 85,956 | +0.01(+0.06%) |
Oct 26, 2022 | 14.93 | 15.86 | 14.93 | 15.68 | 111,812 | +0.75(+5.02%) |
Oct 25, 2022 | 13.69 | 15.18 | 13.69 | 14.93 | 138,641 | +1.09(+7.88%) |
Oct 24, 2022 | 14.38 | 14.38 | 13.42 | 13.84 | 138,865 | -0.64(-4.42%) |
Oct 21, 2022 | 14.07 | 14.81 | 13.80 | 14.48 | 106,688 | +0.54(+3.87%) |
Oct 20, 2022 | 13.97 | 14.63 | 13.54 | 13.94 | 152,523 | -0.16(-1.13%) |
Oct 19, 2022 | 16.06 | 16.06 | 13.84 | 14.10 | 238,315 | -1.87(-11.71%) |
Oct 18, 2022 | 16.85 | 17.37 | 15.75 | 15.97 | 195,086 | -0.43(-2.62%) |
Oct 17, 2022 | 17.17 | 17.55 | 16.15 | 16.40 | 115,472 | -0.37(-2.21%) |
Oct 14, 2022 | 17.84 | 18.20 | 16.74 | 16.77 | 90,588 | -1.20(-6.68%) |
Oct 13, 2022 | 17.14 | 18.12 | 16.77 | 17.97 | 149,799 | +0.40(+2.28%) |
Oct 12, 2022 | 17.59 | 17.77 | 16.98 | 17.57 | 103,640 | -0.26(-1.46%) |
Oct 11, 2022 | 17.94 | 18.32 | 17.08 | 17.83 | 170,469 | -0.26(-1.44%) |
Oct 10, 2022 | 16.30 | 18.30 | 16.20 | 18.09 | 240,871 | +1.75(+10.71%) |
Oct 07, 2022 | 15.77 | 16.41 | 15.27 | 16.34 | 209,998 | +0.32(+2.00%) |
Oct 06, 2022 | 16.38 | 16.66 | 15.75 | 16.02 | 196,884 | -0.44(-2.67%) |
Oct 05, 2022 | 17.52 | 17.89 | 16.21 | 16.46 | 180,080 | -1.61(-8.91%) |
Oct 04, 2022 | 16.57 | 18.08 | 16.09 | 18.07 | 226,395 | +1.91(+11.82%) |