Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.27 | 12.65 | 12.20 | 12.60 | 25,802 | +0.16(+1.26%) |
Dec 29, 2022 | 12.00 | 12.57 | 12.00 | 12.44 | 64,341 | +0.49(+4.12%) |
Dec 28, 2022 | 12.05 | 12.49 | 11.86 | 11.95 | 65,554 | -0.25(-2.04%) |
Dec 27, 2022 | 12.71 | 12.71 | 12.10 | 12.20 | 31,643 | -0.66(-5.16%) |
Dec 23, 2022 | 12.96 | 12.99 | 12.47 | 12.86 | 16,977 | +0.03(+0.23%) |
Dec 22, 2022 | 12.78 | 12.94 | 12.55 | 12.83 | 51,787 | -0.11(-0.83%) |
Dec 21, 2022 | 13.12 | 13.32 | 12.87 | 12.94 | 78,942 | -0.31(-2.36%) |
Dec 20, 2022 | 13.12 | 13.90 | 13.12 | 13.25 | 31,303 | +0.06(+0.44%) |
Dec 19, 2022 | 14.21 | 14.79 | 13.19 | 13.19 | 40,064 | -1.01(-7.14%) |
Dec 16, 2022 | 15.07 | 15.22 | 13.86 | 14.21 | 49,729 | -1.37(-8.77%) |
Dec 15, 2022 | 15.50 | 15.85 | 14.83 | 15.57 | 62,467 | +0.31(+2.05%) |
Dec 14, 2022 | 14.64 | 15.38 | 14.46 | 15.26 | 30,274 | +0.54(+3.66%) |
Dec 13, 2022 | 15.46 | 15.99 | 14.52 | 14.72 | 43,655 | +0.05(+0.32%) |
Dec 12, 2022 | 14.56 | 14.95 | 14.36 | 14.68 | 30,587 | -0.04(-0.27%) |
Dec 09, 2022 | 14.87 | 15.11 | 14.64 | 14.72 | 10,583 | -0.16(-1.05%) |
Dec 08, 2022 | 14.64 | 14.99 | 14.33 | 14.87 | 19,418 | +0.36(+2.45%) |
Dec 07, 2022 | 14.75 | 14.87 | 14.43 | 14.52 | 38,926 | -0.36(-2.42%) |
Dec 06, 2022 | 15.61 | 15.61 | 14.68 | 14.88 | 89,256 | -0.74(-4.73%) |
Dec 05, 2022 | 16.55 | 16.78 | 15.50 | 15.61 | 25,667 | -0.94(-5.66%) |
Dec 02, 2022 | 15.93 | 16.55 | 15.77 | 16.55 | 32,209 | +0.31(+1.92%) |
Dec 01, 2022 | 16.28 | 16.75 | 15.93 | 16.24 | 18,099 | +0.12(+0.73%) |
Nov 30, 2022 | 15.54 | 16.12 | 14.91 | 16.12 | 22,552 | +0.86(+5.63%) |
Nov 29, 2022 | 15.50 | 15.54 | 15.14 | 15.26 | 35,278 | +0.08(+0.51%) |
Nov 28, 2022 | 15.73 | 15.96 | 15.03 | 15.18 | 45,945 | -0.78(-4.89%) |
Nov 25, 2022 | 16.12 | 16.12 | 15.77 | 15.96 | 8,992 | -0.04(-0.24%) |
Nov 23, 2022 | 15.85 | 16.24 | 15.61 | 16.00 | 13,048 | +0.47(+3.02%) |
Nov 22, 2022 | 15.65 | 15.85 | 15.22 | 15.54 | 21,324 | +0.08(+0.51%) |
Nov 21, 2022 | 16.59 | 16.63 | 15.42 | 15.46 | 52,166 | -1.44(-8.55%) |
Nov 18, 2022 | 17.88 | 17.88 | 16.78 | 16.90 | 23,670 | -0.59(-3.35%) |
Nov 17, 2022 | 17.56 | 17.74 | 17.17 | 17.49 | 13,490 | -0.35(-1.97%) |
Nov 16, 2022 | 19.13 | 19.13 | 17.76 | 17.84 | 44,485 | -1.52(-7.86%) |
Nov 15, 2022 | 19.52 | 19.95 | 19.16 | 19.36 | 24,496 | +0.59(+3.12%) |
Nov 14, 2022 | 19.16 | 19.27 | 18.66 | 18.77 | 19,886 | -0.59(-3.02%) |
Nov 11, 2022 | 18.50 | 19.44 | 18.07 | 19.36 | 50,736 | +0.47(+2.48%) |
Nov 10, 2022 | 18.77 | 19.20 | 18.38 | 18.89 | 42,180 | +1.35(+7.70%) |
Nov 09, 2022 | 18.27 | 18.70 | 17.45 | 17.54 | 47,945 | -1.59(-8.29%) |
Nov 08, 2022 | 19.91 | 20.49 | 18.38 | 19.13 | 97,904 | -1.41(-6.84%) |
Nov 07, 2022 | 20.88 | 20.96 | 20.22 | 20.53 | 29,979 | -0.12(-0.57%) |
Nov 04, 2022 | 21.31 | 21.39 | 20.06 | 20.65 | 16,552 | +0.62(+3.12%) |
Nov 03, 2022 | 20.49 | 20.84 | 19.91 | 20.02 | 29,304 | -0.66(-3.21%) |
Nov 02, 2022 | 21.90 | 22.29 | 20.65 | 20.69 | 35,153 | -1.17(-5.36%) |
Nov 01, 2022 | 23.34 | 23.42 | 21.86 | 21.86 | 29,966 | -0.94(-4.11%) |
Oct 31, 2022 | 23.77 | 24.01 | 22.68 | 22.80 | 21,155 | -1.33(-5.50%) |
Oct 28, 2022 | 23.61 | 24.12 | 23.23 | 24.12 | 31,464 | +0.20(+0.82%) |
Oct 27, 2022 | 24.94 | 25.10 | 23.85 | 23.93 | 23,660 | -0.78(-3.16%) |
Oct 26, 2022 | 24.75 | 26.15 | 24.59 | 24.71 | 38,553 | +0.00(+0.00%) |
Oct 25, 2022 | 22.33 | 24.79 | 22.33 | 24.71 | 39,696 | +2.42(+10.86%) |
Oct 24, 2022 | 21.82 | 22.29 | 21.04 | 22.29 | 14,838 | +0.50(+2.28%) |
Oct 21, 2022 | 20.69 | 21.82 | 20.45 | 21.79 | 15,923 | +0.87(+4.16%) |
Oct 20, 2022 | 20.96 | 21.98 | 20.77 | 20.92 | 32,920 | -0.08(-0.37%) |
Oct 19, 2022 | 21.47 | 21.66 | 20.88 | 21.00 | 13,357 | -0.74(-3.41%) |
Oct 18, 2022 | 23.11 | 23.26 | 21.47 | 21.74 | 44,201 | -0.39(-1.76%) |
Oct 17, 2022 | 21.66 | 22.44 | 21.59 | 22.13 | 9,232 | +1.29(+6.18%) |
Oct 14, 2022 | 22.76 | 22.91 | 20.80 | 20.84 | 11,655 | -1.36(-6.11%) |
Oct 13, 2022 | 20.45 | 22.25 | 20.10 | 22.20 | 25,365 | +0.40(+1.83%) |
Oct 12, 2022 | 21.86 | 22.09 | 21.27 | 21.80 | 45,663 | -0.06(-0.27%) |
Oct 11, 2022 | 21.90 | 22.56 | 21.08 | 21.86 | 19,094 | -0.23(-1.06%) |
Oct 10, 2022 | 22.83 | 22.83 | 21.70 | 22.09 | 13,308 | -0.82(-3.58%) |
Oct 07, 2022 | 24.32 | 24.43 | 22.77 | 22.91 | 17,715 | -2.30(-9.13%) |
Oct 06, 2022 | 25.10 | 26.03 | 24.83 | 25.22 | 16,806 | +0.00(+0.00%) |
Oct 05, 2022 | 24.82 | 25.29 | 24.16 | 25.22 | 13,875 | -0.27(-1.07%) |
Oct 04, 2022 | 24.43 | 25.52 | 24.43 | 25.49 | 29,288 | +2.16(+9.26%) |