Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.43 | 14.60 | 13.32 | 13.88 | 956,322 | -0.49(-3.41%) |
Dec 29, 2022 | 13.22 | 14.65 | 13.01 | 14.37 | 1,054,935 | +1.30(+9.95%) |
Dec 28, 2022 | 12.60 | 13.20 | 12.41 | 13.07 | 891,031 | +0.46(+3.65%) |
Dec 27, 2022 | 13.69 | 13.85 | 12.51 | 12.61 | 1,067,554 | -1.10(-8.02%) |
Dec 23, 2022 | 12.79 | 13.85 | 12.78 | 13.71 | 1,072,920 | +0.83(+6.44%) |
Dec 22, 2022 | 13.39 | 13.41 | 12.65 | 12.88 | 875,565 | -0.65(-4.80%) |
Dec 21, 2022 | 14.24 | 14.39 | 13.51 | 13.53 | 680,838 | -0.58(-4.11%) |
Dec 20, 2022 | 13.95 | 14.51 | 13.83 | 14.11 | 631,639 | +0.07(+0.50%) |
Dec 19, 2022 | 15.05 | 15.18 | 13.70 | 14.04 | 1,397,986 | -1.05(-6.96%) |
Dec 16, 2022 | 15.09 | 15.24 | 14.02 | 15.09 | 9,979,828 | +0.27(+1.82%) |
Dec 15, 2022 | 15.65 | 15.81 | 14.31 | 14.82 | 1,240,000 | -0.89(-5.67%) |
Dec 14, 2022 | 15.19 | 16.14 | 15.19 | 15.71 | 671,678 | +0.27(+1.75%) |
Dec 13, 2022 | 16.50 | 16.54 | 14.91 | 15.44 | 964,232 | -0.80(-4.93%) |
Dec 12, 2022 | 15.50 | 16.47 | 15.30 | 16.24 | 766,642 | +0.81(+5.25%) |
Dec 09, 2022 | 15.00 | 15.74 | 14.80 | 15.43 | 789,964 | +0.40(+2.66%) |
Dec 08, 2022 | 16.71 | 16.79 | 15.02 | 15.03 | 902,125 | -1.38(-8.41%) |
Dec 07, 2022 | 16.00 | 16.56 | 15.52 | 16.41 | 578,325 | +0.44(+2.76%) |
Dec 06, 2022 | 16.14 | 16.62 | 15.55 | 15.97 | 584,116 | -0.35(-2.14%) |
Dec 05, 2022 | 16.91 | 17.48 | 15.91 | 16.32 | 780,594 | -0.42(-2.51%) |
Dec 02, 2022 | 16.60 | 17.86 | 15.95 | 16.74 | 1,572,462 | +0.21(+1.27%) |
Dec 01, 2022 | 15.90 | 16.61 | 15.37 | 16.53 | 868,007 | +0.71(+4.49%) |
Nov 30, 2022 | 15.45 | 16.00 | 14.82 | 15.82 | 861,184 | +0.42(+2.73%) |
Nov 29, 2022 | 14.27 | 15.47 | 14.27 | 15.40 | 765,224 | +0.99(+6.87%) |
Nov 28, 2022 | 15.77 | 16.50 | 13.95 | 14.41 | 988,294 | -1.44(-9.09%) |
Nov 25, 2022 | 15.28 | 16.10 | 15.11 | 15.85 | 430,081 | +0.44(+2.86%) |
Nov 23, 2022 | 15.55 | 16.48 | 15.15 | 15.41 | 938,554 | +0.07(+0.46%) |
Nov 22, 2022 | 14.75 | 15.76 | 14.60 | 15.34 | 828,833 | +1.00(+6.97%) |
Nov 21, 2022 | 14.34 | 15.27 | 14.07 | 14.34 | 1,346,480 | +0.24(+1.70%) |
Nov 18, 2022 | 14.49 | 14.49 | 13.52 | 14.10 | 839,721 | -0.20(-1.40%) |
Nov 17, 2022 | 14.34 | 14.81 | 14.19 | 14.30 | 1,033,579 | -0.27(-1.85%) |
Nov 16, 2022 | 15.61 | 15.81 | 14.53 | 14.57 | 596,034 | -1.17(-7.43%) |
Nov 15, 2022 | 16.00 | 16.61 | 15.68 | 15.74 | 972,621 | -0.18(-1.13%) |
Nov 14, 2022 | 16.28 | 16.62 | 15.65 | 15.92 | 638,686 | -0.35(-2.15%) |
Nov 11, 2022 | 15.31 | 17.38 | 15.18 | 16.27 | 1,082,140 | +0.51(+3.24%) |
Nov 10, 2022 | 15.18 | 15.78 | 14.47 | 15.76 | 1,140,575 | +1.02(+6.92%) |
Nov 09, 2022 | 15.21 | 15.25 | 14.64 | 14.74 | 683,932 | -0.83(-5.33%) |
Nov 08, 2022 | 15.83 | 16.01 | 15.08 | 15.57 | 740,823 | -0.11(-0.70%) |
Nov 07, 2022 | 15.89 | 16.24 | 15.40 | 15.68 | 1,062,511 | +0.21(+1.36%) |
Nov 04, 2022 | 14.76 | 15.64 | 14.66 | 15.47 | 590,117 | +0.68(+4.60%) |
Nov 03, 2022 | 14.67 | 15.04 | 14.36 | 14.79 | 736,917 | +0.10(+0.68%) |
Nov 02, 2022 | 16.99 | 17.23 | 14.47 | 14.69 | 931,112 | -2.07(-12.35%) |
Nov 01, 2022 | 16.87 | 17.39 | 16.36 | 16.76 | 891,461 | +0.19(+1.15%) |
Oct 31, 2022 | 15.48 | 16.73 | 15.40 | 16.57 | 979,875 | +1.24(+8.09%) |
Oct 28, 2022 | 14.39 | 15.33 | 14.07 | 15.33 | 1,053,020 | +1.50(+10.85%) |
Oct 27, 2022 | 13.98 | 14.88 | 13.75 | 13.83 | 802,333 | +0.22(+1.62%) |
Oct 26, 2022 | 14.97 | 15.11 | 13.12 | 13.61 | 1,243,946 | -0.80(-5.55%) |
Oct 25, 2022 | 14.12 | 14.98 | 14.00 | 14.41 | 982,486 | -0.14(-0.96%) |
Oct 24, 2022 | 13.99 | 15.45 | 13.80 | 14.55 | 3,972,777 | +0.47(+3.34%) |
Oct 21, 2022 | 13.01 | 15.33 | 12.71 | 14.08 | 10,767,096 | +2.12(+17.73%) |
Oct 20, 2022 | 12.15 | 14.29 | 11.77 | 11.96 | 2,228,160 | -0.44(-3.55%) |
Oct 19, 2022 | 9.780 | 12.64 | 9.450 | 12.40 | 2,218,209 | +1.92(+18.32%) |
Oct 18, 2022 | 10.28 | 10.79 | 9.960 | 10.48 | 733,674 | +0.13(+1.26%) |
Oct 17, 2022 | 11.24 | 11.45 | 10.11 | 10.35 | 807,142 | -0.53(-4.87%) |
Oct 14, 2022 | 11.11 | 11.25 | 10.59 | 10.88 | 740,307 | -0.12(-1.09%) |
Oct 13, 2022 | 10.73 | 11.48 | 10.70 | 11.00 | 798,532 | -0.09(-0.81%) |
Oct 12, 2022 | 12.21 | 12.69 | 10.82 | 11.09 | 1,261,238 | -0.70(-5.94%) |
Oct 11, 2022 | 11.05 | 12.00 | 11.00 | 11.79 | 976,788 | +0.85(+7.77%) |
Oct 10, 2022 | 12.50 | 12.51 | 10.33 | 10.94 | 1,958,686 | -1.95(-15.13%) |
Oct 07, 2022 | 13.36 | 13.60 | 12.75 | 12.89 | 2,096,151 | -0.29(-2.20%) |
Oct 06, 2022 | 12.71 | 14.34 | 11.08 | 13.18 | 9,684,033 | +0.93(+7.59%) |
Oct 05, 2022 | 8.650 | 12.56 | 8.250 | 12.25 | 16,065,467 | +3.95(+47.59%) |
Oct 04, 2022 | 7.300 | 8.500 | 7.100 | 8.300 | 11,461,868 | -143.50(-94.53%) |