Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.32 | 10.60 | 10.07 | 10.55 | 86,738 | +0.13(+1.25%) |
Dec 29, 2022 | 10.17 | 10.57 | 9.700 | 10.42 | 88,186 | +0.30(+2.96%) |
Dec 28, 2022 | 9.720 | 10.20 | 9.650 | 10.12 | 75,306 | +0.40(+4.12%) |
Dec 27, 2022 | 10.19 | 10.69 | 9.680 | 9.720 | 86,781 | -0.52(-5.08%) |
Dec 23, 2022 | 10.27 | 10.41 | 9.820 | 10.24 | 68,348 | -0.01(-0.10%) |
Dec 22, 2022 | 9.990 | 10.29 | 9.660 | 10.25 | 108,634 | +0.16(+1.59%) |
Dec 21, 2022 | 10.19 | 10.41 | 10.00 | 10.09 | 188,795 | -0.30(-2.89%) |
Dec 20, 2022 | 11.12 | 11.22 | 10.35 | 10.39 | 129,686 | -0.63(-5.72%) |
Dec 19, 2022 | 11.47 | 11.47 | 10.70 | 11.02 | 254,586 | -0.42(-3.67%) |
Dec 16, 2022 | 11.17 | 11.53 | 10.92 | 11.44 | 179,956 | -0.01(-0.09%) |
Dec 15, 2022 | 11.76 | 11.76 | 11.39 | 11.45 | 93,979 | -0.47(-3.94%) |
Dec 14, 2022 | 11.86 | 12.18 | 11.69 | 11.92 | 83,544 | +0.07(+0.59%) |
Dec 13, 2022 | 12.24 | 12.32 | 11.59 | 11.85 | 75,237 | -0.07(-0.59%) |
Dec 12, 2022 | 11.62 | 12.10 | 11.35 | 11.92 | 82,397 | +0.27(+2.32%) |
Dec 09, 2022 | 11.88 | 11.95 | 11.63 | 11.65 | 68,594 | -0.30(-2.51%) |
Dec 08, 2022 | 11.83 | 12.12 | 11.60 | 11.95 | 91,974 | +0.13(+1.10%) |
Dec 07, 2022 | 11.83 | 12.21 | 11.69 | 11.82 | 85,132 | +0.01(+0.08%) |
Dec 06, 2022 | 11.57 | 11.96 | 11.29 | 11.81 | 95,070 | +0.20(+1.72%) |
Dec 05, 2022 | 11.99 | 12.03 | 11.25 | 11.61 | 95,959 | -0.50(-4.13%) |
Dec 02, 2022 | 12.21 | 12.91 | 11.97 | 12.11 | 90,149 | -0.15(-1.22%) |
Dec 01, 2022 | 12.53 | 13.01 | 12.03 | 12.26 | 109,888 | -0.17(-1.37%) |
Nov 30, 2022 | 12.18 | 12.73 | 11.87 | 12.43 | 152,252 | +0.18(+1.47%) |
Nov 29, 2022 | 12.48 | 12.91 | 12.23 | 12.25 | 101,108 | -0.31(-2.47%) |
Nov 28, 2022 | 13.21 | 13.25 | 12.33 | 12.56 | 188,800 | -0.72(-5.42%) |
Nov 25, 2022 | 13.36 | 13.57 | 12.96 | 13.28 | 154,646 | -0.13(-0.97%) |
Nov 23, 2022 | 13.18 | 13.45 | 12.91 | 13.41 | 185,154 | +0.21(+1.59%) |
Nov 22, 2022 | 12.83 | 13.29 | 12.59 | 13.20 | 111,030 | +0.44(+3.45%) |
Nov 21, 2022 | 13.10 | 13.10 | 12.42 | 12.76 | 159,729 | +0.35(+2.82%) |
Nov 18, 2022 | 12.26 | 12.59 | 11.85 | 12.41 | 168,930 | +0.41(+3.42%) |
Nov 17, 2022 | 12.28 | 12.28 | 11.84 | 12.00 | 74,330 | -0.41(-3.30%) |
Nov 16, 2022 | 12.94 | 13.10 | 12.16 | 12.41 | 99,720 | -0.35(-2.74%) |
Nov 15, 2022 | 13.15 | 13.54 | 12.55 | 12.76 | 301,312 | +0.17(+1.35%) |
Nov 14, 2022 | 12.99 | 13.30 | 12.51 | 12.59 | 153,374 | +0.30(+2.44%) |
Nov 11, 2022 | 12.31 | 12.88 | 12.03 | 12.29 | 120,092 | -0.06(-0.49%) |
Nov 10, 2022 | 12.13 | 13.03 | 11.98 | 12.35 | 308,134 | +0.76(+6.56%) |
Nov 09, 2022 | 12.39 | 12.42 | 11.57 | 11.59 | 84,994 | -0.89(-7.13%) |
Nov 08, 2022 | 12.33 | 12.59 | 12.18 | 12.48 | 99,470 | +0.26(+2.13%) |
Nov 07, 2022 | 12.50 | 12.59 | 12.12 | 12.22 | 99,837 | -0.22(-1.77%) |
Nov 04, 2022 | 12.28 | 12.58 | 11.90 | 12.44 | 110,665 | +0.31(+2.56%) |
Nov 03, 2022 | 12.75 | 12.95 | 12.13 | 12.13 | 163,175 | -0.80(-6.19%) |
Nov 02, 2022 | 13.12 | 12.93 | 183,961 | -0.33(-2.49%) | ||
Nov 01, 2022 | 13.26 | 13.51 | 12.83 | 13.26 | 193,252 | +0.12(+0.91%) |
Oct 31, 2022 | 13.49 | 13.62 | 12.93 | 13.14 | 145,695 | -0.48(-3.52%) |
Oct 28, 2022 | 13.16 | 13.71 | 12.84 | 13.62 | 148,629 | +0.54(+4.13%) |
Oct 27, 2022 | 13.48 | 13.48 | 12.65 | 13.08 | 115,576 | -0.30(-2.24%) |
Oct 26, 2022 | 13.32 | 13.98 | 13.01 | 13.38 | 185,033 | +0.37(+2.84%) |
Oct 25, 2022 | 12.25 | 13.50 | 12.25 | 13.01 | 184,607 | +0.74(+6.03%) |
Oct 24, 2022 | 12.44 | 12.44 | 11.91 | 12.27 | 117,801 | -0.01(-0.08%) |
Oct 21, 2022 | 12.15 | 12.50 | 12.04 | 12.28 | 89,906 | +0.07(+0.57%) |
Oct 20, 2022 | 11.74 | 12.43 | 11.57 | 12.21 | 101,847 | +0.65(+5.62%) |
Oct 19, 2022 | 12.65 | 12.74 | 11.32 | 11.56 | 139,657 | -1.14(-8.98%) |
Oct 18, 2022 | 12.93 | 13.20 | 12.53 | 12.70 | 190,491 | +0.05(+0.40%) |
Oct 17, 2022 | 12.69 | 12.93 | 12.41 | 12.65 | 85,289 | +0.03(+0.24%) |
Oct 14, 2022 | 12.96 | 13.14 | 12.44 | 12.62 | 76,824 | -0.26(-2.02%) |
Oct 13, 2022 | 12.35 | 13.07 | 12.09 | 12.88 | 108,446 | +0.38(+3.04%) |
Oct 12, 2022 | 13.01 | 13.01 | 12.03 | 12.50 | 158,255 | -0.51(-3.92%) |
Oct 11, 2022 | 12.53 | 13.19 | 12.31 | 13.01 | 184,861 | +0.37(+2.93%) |
Oct 10, 2022 | 12.68 | 13.00 | 12.58 | 12.64 | 87,640 | +0.03(+0.24%) |
Oct 07, 2022 | 12.87 | 13.00 | 12.45 | 12.61 | 117,981 | -0.39(-3.00%) |
Oct 06, 2022 | 12.40 | 13.08 | 12.40 | 13.00 | 114,421 | +0.60(+4.84%) |
Oct 05, 2022 | 12.47 | 12.75 | 12.27 | 12.40 | 192,082 | -0.16(-1.27%) |
Oct 04, 2022 | 13.01 | 13.38 | 12.19 | 12.56 | 255,491 | -0.27(-2.10%) |