Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.71 | 11.90 | 11.47 | 11.82 | 1,035,377 | +0.11(+0.94%) |
Dec 29, 2022 | 11.68 | 11.79 | 11.52 | 11.71 | 776,517 | +0.14(+1.24%) |
Dec 28, 2022 | 11.99 | 12.07 | 11.57 | 11.57 | 629,684 | -0.44(-3.69%) |
Dec 27, 2022 | 12.07 | 12.16 | 11.96 | 12.01 | 521,936 | -0.02(-0.14%) |
Dec 23, 2022 | 11.92 | 12.07 | 11.87 | 12.03 | 343,147 | +0.07(+0.62%) |
Dec 22, 2022 | 11.98 | 12.08 | 11.75 | 11.95 | 497,412 | -0.11(-0.95%) |
Dec 21, 2022 | 12.01 | 12.17 | 12.01 | 12.07 | 420,349 | +0.21(+1.73%) |
Dec 20, 2022 | 11.94 | 11.94 | 11.69 | 11.86 | 541,879 | -0.15(-1.23%) |
Dec 19, 2022 | 11.98 | 12.09 | 11.84 | 12.01 | 524,297 | +0.07(+0.55%) |
Dec 16, 2022 | 12.37 | 12.45 | 11.87 | 11.94 | 2,330,329 | -0.60(-4.78%) |
Dec 15, 2022 | 12.54 | 12.70 | 12.41 | 12.54 | 767,502 | -0.40(-3.11%) |
Dec 14, 2022 | 12.97 | 13.11 | 12.83 | 12.94 | 547,907 | -0.05(-0.38%) |
Dec 13, 2022 | 13.40 | 13.57 | 12.94 | 12.99 | 542,651 | +0.02(+0.19%) |
Dec 12, 2022 | 12.76 | 12.98 | 12.62 | 12.97 | 637,292 | +0.20(+1.54%) |
Dec 09, 2022 | 12.64 | 12.81 | 12.53 | 12.77 | 335,295 | +0.07(+0.58%) |
Dec 08, 2022 | 12.71 | 12.83 | 12.65 | 12.70 | 377,231 | +0.02(+0.13%) |
Dec 07, 2022 | 12.79 | 12.90 | 12.62 | 12.68 | 562,801 | -0.17(-1.34%) |
Dec 06, 2022 | 13.01 | 13.02 | 12.71 | 12.85 | 470,302 | -0.19(-1.45%) |
Dec 05, 2022 | 13.10 | 13.29 | 13.01 | 13.04 | 461,114 | -0.18(-1.37%) |
Dec 02, 2022 | 13.13 | 13.31 | 12.91 | 13.22 | 452,839 | -0.10(-0.74%) |
Dec 01, 2022 | 13.62 | 13.83 | 13.31 | 13.32 | 454,067 | -0.26(-1.93%) |
Nov 30, 2022 | 13.46 | 13.59 | 13.16 | 13.58 | 605,351 | +0.11(+0.79%) |
Nov 29, 2022 | 13.47 | 13.49 | 13.33 | 13.48 | 356,593 | +0.02(+0.18%) |
Nov 28, 2022 | 13.58 | 13.66 | 13.38 | 13.45 | 358,931 | -0.14(-1.03%) |
Nov 25, 2022 | 13.54 | 13.68 | 13.54 | 13.59 | 134,402 | +0.04(+0.30%) |
Nov 23, 2022 | 13.45 | 13.67 | 13.41 | 13.55 | 393,947 | +0.02(+0.12%) |
Nov 22, 2022 | 13.48 | 13.60 | 13.28 | 13.54 | 523,218 | +0.11(+0.86%) |
Nov 21, 2022 | 13.17 | 13.42 | 13.10 | 13.42 | 750,664 | +0.30(+2.25%) |
Nov 18, 2022 | 13.38 | 13.39 | 13.08 | 13.13 | 608,315 | -0.04(-0.31%) |
Nov 17, 2022 | 13.28 | 13.31 | 12.91 | 13.17 | 698,399 | -0.28(-2.08%) |
Nov 16, 2022 | 13.81 | 13.82 | 13.40 | 13.45 | 414,292 | -0.46(-3.31%) |
Nov 15, 2022 | 14.29 | 14.29 | 13.87 | 13.91 | 568,056 | -0.09(-0.65%) |
Nov 14, 2022 | 14.23 | 14.23 | 13.95 | 14.00 | 396,955 | -0.23(-1.62%) |
Nov 11, 2022 | 14.44 | 14.46 | 14.19 | 14.23 | 620,099 | -0.11(-0.74%) |
Nov 10, 2022 | 14.16 | 14.39 | 14.02 | 14.33 | 576,050 | +0.66(+4.80%) |
Nov 09, 2022 | 13.91 | 13.91 | 13.57 | 13.68 | 735,951 | -0.26(-1.88%) |
Nov 08, 2022 | 14.27 | 14.27 | 13.77 | 13.94 | 606,708 | -0.25(-1.79%) |
Nov 07, 2022 | 14.17 | 14.29 | 13.97 | 14.19 | 532,172 | +0.15(+1.05%) |
Nov 04, 2022 | 14.02 | 14.27 | 13.86 | 14.04 | 562,355 | +0.21(+1.54%) |
Nov 03, 2022 | 13.86 | 13.88 | 13.58 | 13.83 | 441,885 | -0.13(-0.94%) |
Nov 02, 2022 | 14.38 | 13.95 | 13.96 | 686,283 | -0.46(-3.19%) | |
Nov 01, 2022 | 14.49 | 14.50 | 14.23 | 14.42 | 500,931 | +0.12(+0.86%) |
Oct 31, 2022 | 14.47 | 14.57 | 14.29 | 14.30 | 541,365 | -0.30(-2.02%) |
Oct 28, 2022 | 14.13 | 14.61 | 14.04 | 14.59 | 731,757 | +0.52(+3.67%) |
Oct 27, 2022 | 14.13 | 14.42 | 14.05 | 14.08 | 597,722 | +0.07(+0.47%) |
Oct 26, 2022 | 13.77 | 14.19 | 13.63 | 14.01 | 604,125 | +0.39(+2.89%) |
Oct 25, 2022 | 13.82 | 14.03 | 13.14 | 13.62 | 1,208,308 | -0.26(-1.89%) |
Oct 24, 2022 | 13.90 | 14.04 | 13.63 | 13.88 | 749,633 | +0.02(+0.12%) |
Oct 21, 2022 | 14.00 | 14.01 | 13.69 | 13.86 | 577,981 | -0.02(-0.12%) |
Oct 20, 2022 | 14.04 | 14.16 | 13.86 | 13.88 | 428,156 | -0.26(-1.86%) |
Oct 19, 2022 | 14.31 | 14.31 | 13.96 | 14.14 | 511,070 | -0.31(-2.16%) |
Oct 18, 2022 | 14.58 | 14.77 | 14.30 | 14.46 | 438,682 | +0.10(+0.69%) |
Oct 17, 2022 | 14.12 | 14.46 | 14.09 | 14.36 | 509,309 | +0.44(+3.19%) |
Oct 14, 2022 | 14.48 | 14.66 | 13.89 | 13.91 | 626,673 | -0.45(-3.14%) |
Oct 13, 2022 | 13.87 | 14.39 | 13.67 | 14.36 | 738,290 | +0.33(+2.34%) |
Oct 12, 2022 | 14.14 | 14.15 | 13.82 | 14.04 | 615,248 | -0.08(-0.58%) |
Oct 11, 2022 | 13.52 | 14.17 | 13.32 | 14.12 | 808,202 | +0.63(+4.69%) |
Oct 10, 2022 | 13.82 | 13.94 | 13.43 | 13.49 | 616,101 | -0.26(-1.91%) |
Oct 07, 2022 | 13.86 | 14.01 | 13.58 | 13.75 | 1,273,676 | -0.19(-1.35%) |
Oct 06, 2022 | 14.13 | 14.24 | 13.85 | 13.94 | 1,447,180 | -0.25(-1.74%) |
Oct 05, 2022 | 14.41 | 14.46 | 13.80 | 14.18 | 714,026 | -0.41(-2.81%) |
Oct 04, 2022 | 13.80 | 14.59 | 13.80 | 14.59 | 1,301,880 | +1.03(+7.63%) |