Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.00 | 10.06 | 9.120 | 9.460 | 305,221 | -0.50(-5.02%) |
Dec 29, 2022 | 9.970 | 10.11 | 9.700 | 9.960 | 123,404 | -0.02(-0.20%) |
Dec 28, 2022 | 10.53 | 10.67 | 9.800 | 9.980 | 190,049 | -0.60(-5.67%) |
Dec 27, 2022 | 10.37 | 10.85 | 10.20 | 10.58 | 167,177 | +0.39(+3.83%) |
Dec 23, 2022 | 10.91 | 11.00 | 10.13 | 10.19 | 208,494 | -0.70(-6.43%) |
Dec 22, 2022 | 11.06 | 11.06 | 10.73 | 10.89 | 71,422 | -0.12(-1.09%) |
Dec 21, 2022 | 10.80 | 11.15 | 10.75 | 11.01 | 123,736 | +0.30(+2.80%) |
Dec 20, 2022 | 11.00 | 11.09 | 10.71 | 10.71 | 108,728 | -0.15(-1.38%) |
Dec 19, 2022 | 10.75 | 11.39 | 10.71 | 10.86 | 167,302 | +0.30(+2.84%) |
Dec 16, 2022 | 11.38 | 11.38 | 10.56 | 10.56 | 170,801 | -0.83(-7.29%) |
Dec 15, 2022 | 11.65 | 11.76 | 11.22 | 11.39 | 118,737 | -0.23(-1.98%) |
Dec 14, 2022 | 11.79 | 11.92 | 11.32 | 11.62 | 175,017 | -0.18(-1.53%) |
Dec 13, 2022 | 13.60 | 13.60 | 11.57 | 11.80 | 329,552 | -1.70(-12.59%) |
Dec 12, 2022 | 13.47 | 13.73 | 13.18 | 13.50 | 44,176 | -0.07(-0.52%) |
Dec 09, 2022 | 14.20 | 14.22 | 13.31 | 13.57 | 113,328 | -0.64(-4.50%) |
Dec 08, 2022 | 14.16 | 14.86 | 14.07 | 14.21 | 60,862 | +0.14(+1.00%) |
Dec 07, 2022 | 14.12 | 14.21 | 13.61 | 14.07 | 76,843 | -0.04(-0.28%) |
Dec 06, 2022 | 13.79 | 14.61 | 13.52 | 14.11 | 79,794 | -0.03(-0.21%) |
Dec 05, 2022 | 14.78 | 14.83 | 14.00 | 14.14 | 64,097 | -0.66(-4.46%) |
Dec 02, 2022 | 14.26 | 14.82 | 14.23 | 14.80 | 51,229 | +0.31(+2.14%) |
Dec 01, 2022 | 14.65 | 15.19 | 14.27 | 14.49 | 75,146 | -0.60(-3.98%) |
Nov 30, 2022 | 15.04 | 15.25 | 14.51 | 15.09 | 124,261 | -0.63(-4.01%) |
Nov 29, 2022 | 15.59 | 16.20 | 15.39 | 15.72 | 63,645 | +0.03(+0.19%) |
Nov 28, 2022 | 16.07 | 16.07 | 15.41 | 15.69 | 47,361 | -0.42(-2.61%) |
Nov 25, 2022 | 16.38 | 16.57 | 16.03 | 16.11 | 12,047 | -0.29(-1.77%) |
Nov 23, 2022 | 16.26 | 17.12 | 16.16 | 16.40 | 60,318 | +0.11(+0.68%) |
Nov 22, 2022 | 16.27 | 16.44 | 16.02 | 16.29 | 29,797 | -0.05(-0.31%) |
Nov 21, 2022 | 16.09 | 17.04 | 16.04 | 16.34 | 88,690 | +0.32(+2.00%) |
Nov 18, 2022 | 17.67 | 17.67 | 15.87 | 16.02 | 119,938 | -1.37(-7.88%) |
Nov 17, 2022 | 15.09 | 17.50 | 15.09 | 17.39 | 213,140 | +2.11(+13.81%) |
Nov 16, 2022 | 14.64 | 15.56 | 14.63 | 15.28 | 78,608 | +0.45(+3.03%) |
Nov 15, 2022 | 15.10 | 15.10 | 14.50 | 14.83 | 89,874 | -0.27(-1.79%) |
Nov 14, 2022 | 15.51 | 15.73 | 14.84 | 15.10 | 132,471 | -0.70(-4.43%) |
Nov 11, 2022 | 15.79 | 17.40 | 15.77 | 15.80 | 138,440 | -0.17(-1.06%) |
Nov 10, 2022 | 15.70 | 16.24 | 15.48 | 15.97 | 343,483 | -0.27(-1.66%) |
Nov 09, 2022 | 14.69 | 16.62 | 14.51 | 16.24 | 258,536 | +1.50(+10.18%) |
Nov 08, 2022 | 13.96 | 14.96 | 13.51 | 14.74 | 176,148 | +0.71(+5.06%) |
Nov 07, 2022 | 12.18 | 14.26 | 12.18 | 14.03 | 298,958 | +1.93(+15.95%) |
Nov 04, 2022 | 11.53 | 12.24 | 11.53 | 12.10 | 58,672 | +0.60(+5.22%) |
Nov 03, 2022 | 11.10 | 11.90 | 11.10 | 11.50 | 60,703 | +0.37(+3.32%) |
Nov 02, 2022 | 11.23 | 11.36 | 11.00 | 11.13 | 63,798 | -0.13(-1.15%) |
Nov 01, 2022 | 11.45 | 11.60 | 11.21 | 11.26 | 54,599 | -0.18(-1.57%) |
Oct 31, 2022 | 11.70 | 11.76 | 11.44 | 11.44 | 50,363 | -0.26(-2.22%) |
Oct 28, 2022 | 11.88 | 11.88 | 11.19 | 11.70 | 97,763 | +0.00(+0.00%) |
Oct 27, 2022 | 11.54 | 11.79 | 11.32 | 11.70 | 33,172 | +0.18(+1.56%) |
Oct 26, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 43,730 | +0.26(+2.31%) |
Oct 25, 2022 | 11.07 | 11.44 | 11.00 | 11.26 | 121,435 | +0.14(+1.30%) |
Oct 24, 2022 | 11.98 | 11.98 | 11.09 | 11.12 | 91,955 | -0.96(-7.99%) |
Oct 21, 2022 | 11.42 | 12.15 | 11.42 | 12.08 | 88,685 | +0.71(+6.24%) |
Oct 20, 2022 | 11.44 | 11.66 | 11.11 | 11.37 | 70,561 | -0.18(-1.56%) |
Oct 19, 2022 | 11.49 | 12.05 | 11.45 | 11.55 | 112,316 | +0.06(+0.52%) |
Oct 18, 2022 | 11.94 | 12.05 | 11.42 | 11.49 | 59,848 | -0.36(-3.04%) |
Oct 17, 2022 | 12.17 | 12.17 | 11.56 | 11.85 | 134,649 | -0.19(-1.58%) |
Oct 14, 2022 | 12.50 | 12.50 | 11.92 | 12.04 | 57,428 | -0.49(-3.91%) |
Oct 13, 2022 | 12.50 | 12.80 | 12.16 | 12.53 | 45,892 | +0.01(+0.08%) |
Oct 12, 2022 | 12.48 | 12.53 | 12.18 | 12.52 | 32,684 | +0.10(+0.81%) |
Oct 11, 2022 | 11.90 | 12.46 | 11.89 | 12.42 | 31,526 | +0.43(+3.59%) |
Oct 10, 2022 | 12.21 | 12.32 | 11.87 | 11.99 | 55,929 | -0.32(-2.60%) |
Oct 07, 2022 | 12.69 | 12.69 | 12.20 | 12.31 | 44,950 | -0.25(-1.99%) |
Oct 06, 2022 | 12.57 | 12.96 | 12.36 | 12.56 | 43,438 | +0.01(+0.08%) |
Oct 05, 2022 | 12.51 | 12.61 | 12.12 | 12.55 | 66,102 | -0.10(-0.79%) |
Oct 04, 2022 | 12.63 | 13.34 | 12.59 | 12.65 | 72,683 | +0.07(+0.56%) |