Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.07 | 10.28 | 9.970 | 10.27 | 421,081 | +0.07(+0.69%) |
Dec 29, 2022 | 10.03 | 10.26 | 9.940 | 10.20 | 609,633 | +0.27(+2.72%) |
Dec 28, 2022 | 10.20 | 10.23 | 9.910 | 9.930 | 414,300 | -0.29(-2.84%) |
Dec 27, 2022 | 10.29 | 10.35 | 10.02 | 10.22 | 476,866 | -0.23(-2.20%) |
Dec 23, 2022 | 10.66 | 10.72 | 10.34 | 10.45 | 494,065 | -0.24(-2.25%) |
Dec 22, 2022 | 10.80 | 10.80 | 10.42 | 10.69 | 450,143 | -0.21(-1.93%) |
Dec 21, 2022 | 11.05 | 11.21 | 10.83 | 10.90 | 703,165 | +0.00(+0.00%) |
Dec 20, 2022 | 11.02 | 11.15 | 10.77 | 10.90 | 885,420 | -0.17(-1.54%) |
Dec 19, 2022 | 11.45 | 11.45 | 11.07 | 11.07 | 371,229 | -0.32(-2.81%) |
Dec 16, 2022 | 11.55 | 11.70 | 11.35 | 11.39 | 570,039 | -0.31(-2.65%) |
Dec 15, 2022 | 11.85 | 11.98 | 11.55 | 11.70 | 436,913 | -0.29(-2.42%) |
Dec 14, 2022 | 12.33 | 12.42 | 11.82 | 11.99 | 631,487 | -0.22(-1.80%) |
Dec 13, 2022 | 13.07 | 13.07 | 12.10 | 12.21 | 648,827 | -0.44(-3.48%) |
Dec 12, 2022 | 12.40 | 12.65 | 12.24 | 12.65 | 657,549 | +0.27(+2.18%) |
Dec 09, 2022 | 12.19 | 12.45 | 12.04 | 12.38 | 1,041,505 | +0.04(+0.32%) |
Dec 08, 2022 | 12.33 | 12.46 | 12.18 | 12.34 | 446,458 | +0.10(+0.82%) |
Dec 07, 2022 | 12.82 | 12.84 | 12.18 | 12.24 | 1,195,413 | -0.65(-5.04%) |
Dec 06, 2022 | 13.15 | 13.15 | 12.76 | 12.89 | 431,299 | -0.17(-1.30%) |
Dec 05, 2022 | 13.01 | 13.25 | 12.87 | 13.06 | 539,993 | +0.03(+0.23%) |
Dec 02, 2022 | 12.75 | 13.06 | 12.71 | 13.03 | 483,940 | +0.09(+0.70%) |
Dec 01, 2022 | 13.04 | 13.17 | 12.92 | 12.94 | 505,123 | -0.10(-0.77%) |
Nov 30, 2022 | 12.91 | 13.04 | 12.55 | 13.04 | 679,179 | +0.11(+0.85%) |
Nov 29, 2022 | 12.89 | 13.04 | 12.84 | 12.93 | 644,074 | +0.03(+0.23%) |
Nov 28, 2022 | 13.29 | 13.48 | 12.88 | 12.90 | 572,788 | -0.56(-4.16%) |
Nov 25, 2022 | 13.23 | 13.57 | 13.20 | 13.46 | 314,009 | +0.23(+1.74%) |
Nov 23, 2022 | 13.04 | 13.38 | 13.04 | 13.23 | 499,090 | +0.16(+1.22%) |
Nov 22, 2022 | 13.25 | 13.25 | 12.96 | 13.07 | 575,065 | -0.17(-1.28%) |
Nov 21, 2022 | 13.16 | 13.32 | 12.95 | 13.24 | 706,291 | +0.00(+0.00%) |
Nov 18, 2022 | 13.73 | 13.88 | 13.22 | 13.24 | 698,059 | -0.06(-0.45%) |
Nov 17, 2022 | 13.35 | 13.85 | 13.10 | 13.30 | 707,860 | -0.37(-2.71%) |
Nov 16, 2022 | 14.01 | 14.11 | 13.64 | 13.67 | 1,003,500 | -0.28(-2.01%) |
Nov 15, 2022 | 13.83 | 14.34 | 13.79 | 13.95 | 843,102 | +0.41(+3.03%) |
Nov 14, 2022 | 13.65 | 13.90 | 13.48 | 13.54 | 799,091 | -0.05(-0.37%) |
Nov 11, 2022 | 13.48 | 13.90 | 13.38 | 13.59 | 780,520 | +0.13(+0.97%) |
Nov 10, 2022 | 13.37 | 13.58 | 13.24 | 13.46 | 830,144 | +0.63(+4.91%) |
Nov 09, 2022 | 12.60 | 13.16 | 12.45 | 12.83 | 688,545 | +0.02(+0.16%) |
Nov 08, 2022 | 13.24 | 13.24 | 12.75 | 12.81 | 677,030 | -0.33(-2.51%) |
Nov 07, 2022 | 12.89 | 13.18 | 12.64 | 13.14 | 751,179 | +0.46(+3.63%) |
Nov 04, 2022 | 13.00 | 13.09 | 12.54 | 12.68 | 1,009,055 | -0.01(-0.08%) |
Nov 03, 2022 | 12.84 | 13.01 | 12.66 | 12.69 | 1,087,777 | -0.37(-2.83%) |
Nov 02, 2022 | 13.19 | 13.06 | 1,125,459 | -0.26(-1.95%) | ||
Nov 01, 2022 | 13.24 | 13.65 | 12.97 | 13.32 | 1,318,703 | +0.21(+1.60%) |
Oct 31, 2022 | 12.60 | 13.15 | 12.42 | 13.11 | 1,339,734 | +0.63(+5.05%) |
Oct 28, 2022 | 11.97 | 12.59 | 11.87 | 12.48 | 1,766,568 | +0.61(+5.14%) |
Oct 27, 2022 | 10.25 | 11.92 | 10.18 | 11.87 | 2,375,150 | +1.68(+16.49%) |
Oct 26, 2022 | 9.810 | 10.43 | 9.670 | 10.19 | 1,752,911 | +0.27(+2.72%) |
Oct 25, 2022 | 9.560 | 9.930 | 9.510 | 9.920 | 881,844 | +0.32(+3.33%) |
Oct 24, 2022 | 9.590 | 9.700 | 9.480 | 9.600 | 1,160,582 | +0.03(+0.31%) |
Oct 21, 2022 | 9.380 | 9.670 | 9.320 | 9.570 | 1,028,573 | +0.17(+1.81%) |
Oct 20, 2022 | 9.550 | 9.770 | 9.340 | 9.400 | 1,196,638 | -0.14(-1.47%) |
Oct 19, 2022 | 9.560 | 9.675 | 9.420 | 9.540 | 1,145,174 | +0.00(+0.00%) |
Oct 18, 2022 | 9.560 | 9.680 | 9.330 | 9.540 | 1,225,633 | +0.17(+1.81%) |
Oct 17, 2022 | 9.220 | 9.500 | 9.220 | 9.370 | 1,388,086 | +0.43(+4.81%) |
Oct 14, 2022 | 9.470 | 9.530 | 8.940 | 8.940 | 1,281,216 | -0.31(-3.35%) |
Oct 13, 2022 | 9.410 | 9.680 | 9.180 | 9.250 | 1,420,380 | -0.21(-2.22%) |
Oct 12, 2022 | 9.390 | 9.550 | 9.230 | 9.460 | 969,895 | -0.08(-0.84%) |
Oct 11, 2022 | 9.790 | 9.950 | 9.500 | 9.540 | 1,021,198 | -0.04(-0.42%) |
Oct 10, 2022 | 9.770 | 9.770 | 9.515 | 9.580 | 783,794 | -0.18(-1.84%) |
Oct 07, 2022 | 10.28 | 10.34 | 9.540 | 9.760 | 1,171,492 | -0.73(-6.96%) |
Oct 06, 2022 | 10.42 | 10.59 | 10.18 | 10.49 | 960,108 | -0.03(-0.29%) |
Oct 05, 2022 | 10.37 | 10.55 | 10.24 | 10.52 | 736,122 | -0.12(-1.13%) |
Oct 04, 2022 | 10.30 | 10.67 | 10.30 | 10.64 | 803,430 | +0.70(+7.04%) |