Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.55 | 11.68 | 11.49 | 11.56 | 765,101 | -0.08(-0.69%) |
Dec 29, 2022 | 11.69 | 11.82 | 11.55 | 11.64 | 532,633 | -0.02(-0.17%) |
Dec 28, 2022 | 11.90 | 12.05 | 11.45 | 11.66 | 1,747,308 | -0.69(-5.59%) |
Dec 27, 2022 | 11.94 | 12.40 | 11.77 | 12.35 | 968,387 | +0.49(+4.13%) |
Dec 23, 2022 | 11.73 | 11.90 | 11.63 | 11.86 | 436,604 | +0.15(+1.28%) |
Dec 22, 2022 | 11.71 | 11.80 | 11.51 | 11.71 | 723,315 | -0.08(-0.68%) |
Dec 21, 2022 | 11.56 | 11.89 | 11.49 | 11.79 | 652,551 | +0.40(+3.51%) |
Dec 20, 2022 | 11.87 | 12.04 | 11.38 | 11.39 | 1,374,503 | -0.59(-4.92%) |
Dec 19, 2022 | 11.49 | 12.03 | 11.37 | 11.98 | 2,025,661 | +0.58(+5.09%) |
Dec 16, 2022 | 11.36 | 11.57 | 11.30 | 11.40 | 4,779,428 | -0.15(-1.30%) |
Dec 15, 2022 | 11.62 | 11.68 | 11.45 | 11.55 | 823,247 | -0.30(-2.53%) |
Dec 14, 2022 | 11.74 | 11.93 | 11.63 | 11.85 | 721,918 | +0.13(+1.11%) |
Dec 13, 2022 | 11.64 | 11.93 | 11.57 | 11.72 | 942,239 | +0.11(+0.95%) |
Dec 12, 2022 | 11.73 | 11.73 | 11.45 | 11.61 | 824,284 | -0.12(-1.02%) |
Dec 09, 2022 | 11.98 | 12.01 | 11.71 | 11.73 | 1,023,557 | -0.35(-2.90%) |
Dec 08, 2022 | 12.10 | 12.27 | 12.00 | 12.08 | 665,716 | +0.12(+1.00%) |
Dec 07, 2022 | 12.76 | 12.85 | 11.89 | 11.96 | 1,255,837 | -0.88(-6.85%) |
Dec 06, 2022 | 12.90 | 13.09 | 12.75 | 12.84 | 690,310 | +0.10(+0.78%) |
Dec 05, 2022 | 12.75 | 12.91 | 12.61 | 12.74 | 716,955 | -0.04(-0.31%) |
Dec 02, 2022 | 13.02 | 13.15 | 12.68 | 12.78 | 687,010 | -0.37(-2.81%) |
Dec 01, 2022 | 13.24 | 13.50 | 13.09 | 13.15 | 864,754 | -0.13(-0.98%) |
Nov 30, 2022 | 12.99 | 13.38 | 12.89 | 13.28 | 1,365,752 | +0.23(+1.76%) |
Nov 29, 2022 | 12.48 | 13.47 | 12.41 | 13.05 | 1,692,486 | +0.90(+7.41%) |
Nov 28, 2022 | 12.12 | 12.53 | 12.01 | 12.15 | 889,860 | -0.04(-0.33%) |
Nov 25, 2022 | 12.14 | 12.36 | 12.14 | 12.19 | 327,370 | +0.04(+0.33%) |
Nov 23, 2022 | 11.99 | 12.22 | 11.97 | 12.15 | 423,354 | +0.14(+1.17%) |
Nov 22, 2022 | 12.25 | 12.26 | 11.88 | 12.01 | 856,209 | -0.16(-1.31%) |
Nov 21, 2022 | 12.01 | 12.28 | 11.87 | 12.17 | 975,655 | +0.03(+0.25%) |
Nov 18, 2022 | 12.21 | 12.44 | 12.07 | 12.14 | 1,264,928 | +0.02(+0.17%) |
Nov 17, 2022 | 11.80 | 12.13 | 11.67 | 12.12 | 781,006 | +0.25(+2.11%) |
Nov 16, 2022 | 11.61 | 12.31 | 11.61 | 11.87 | 1,603,087 | +0.28(+2.42%) |
Nov 15, 2022 | 11.29 | 11.76 | 11.23 | 11.59 | 1,233,623 | +0.56(+5.08%) |
Nov 14, 2022 | 10.75 | 11.25 | 10.43 | 11.03 | 1,350,996 | +0.25(+2.32%) |
Nov 11, 2022 | 11.12 | 11.13 | 10.72 | 10.78 | 928,120 | -0.42(-3.75%) |
Nov 10, 2022 | 11.26 | 11.36 | 11.11 | 11.20 | 1,398,452 | +0.27(+2.47%) |
Nov 09, 2022 | 11.20 | 11.28 | 10.81 | 10.93 | 2,521,899 | -0.76(-6.50%) |
Nov 08, 2022 | 11.85 | 11.88 | 11.61 | 11.69 | 1,424,333 | -0.22(-1.85%) |
Nov 07, 2022 | 11.23 | 11.95 | 11.23 | 11.91 | 1,488,128 | +0.70(+6.24%) |
Nov 04, 2022 | 10.67 | 11.22 | 10.56 | 11.21 | 1,168,159 | +0.71(+6.76%) |
Nov 03, 2022 | 9.350 | 10.59 | 9.161 | 10.50 | 1,603,411 | +0.55(+5.53%) |
Nov 02, 2022 | 10.12 | 10.36 | 9.940 | 9.950 | 852,184 | -0.26(-2.55%) |
Nov 01, 2022 | 10.55 | 10.57 | 10.14 | 10.21 | 995,889 | -0.26(-2.48%) |
Oct 31, 2022 | 10.32 | 10.51 | 10.27 | 10.47 | 748,604 | +0.11(+1.06%) |
Oct 28, 2022 | 10.38 | 10.50 | 10.20 | 10.36 | 762,489 | +0.04(+0.39%) |
Oct 27, 2022 | 10.19 | 10.45 | 10.06 | 10.32 | 897,539 | +0.26(+2.58%) |
Oct 26, 2022 | 9.990 | 10.20 | 9.915 | 10.06 | 761,326 | +0.18(+1.82%) |
Oct 25, 2022 | 9.710 | 9.970 | 9.590 | 9.880 | 1,036,980 | +0.21(+2.17%) |
Oct 24, 2022 | 9.640 | 9.755 | 9.490 | 9.670 | 1,174,780 | +0.12(+1.26%) |
Oct 21, 2022 | 9.620 | 9.620 | 9.395 | 9.550 | 944,752 | +0.02(+0.21%) |
Oct 20, 2022 | 9.660 | 9.720 | 9.470 | 9.530 | 625,479 | -0.10(-1.04%) |
Oct 19, 2022 | 9.470 | 9.670 | 9.410 | 9.630 | 671,496 | +0.13(+1.37%) |
Oct 18, 2022 | 9.710 | 9.830 | 9.470 | 9.500 | 749,122 | -0.02(-0.21%) |
Oct 17, 2022 | 9.600 | 9.890 | 9.420 | 9.520 | 753,983 | +0.12(+1.28%) |
Oct 14, 2022 | 9.580 | 9.650 | 9.320 | 9.400 | 525,536 | -0.17(-1.78%) |
Oct 13, 2022 | 9.060 | 9.590 | 8.960 | 9.570 | 695,450 | +0.40(+4.36%) |
Oct 12, 2022 | 9.560 | 9.560 | 9.120 | 9.170 | 756,742 | -0.45(-4.68%) |
Oct 11, 2022 | 9.490 | 9.815 | 9.400 | 9.620 | 601,825 | +0.08(+0.84%) |
Oct 10, 2022 | 9.490 | 9.660 | 9.450 | 9.540 | 544,643 | +0.11(+1.17%) |
Oct 07, 2022 | 9.510 | 9.560 | 9.305 | 9.430 | 935,941 | -0.21(-2.18%) |
Oct 06, 2022 | 9.630 | 9.720 | 9.570 | 9.640 | 570,214 | -0.10(-1.03%) |
Oct 05, 2022 | 9.660 | 9.760 | 9.250 | 9.740 | 695,251 | -0.06(-0.61%) |
Oct 04, 2022 | 9.520 | 9.840 | 9.520 | 9.800 | 1,369,569 | +0.41(+4.37%) |