Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.88 | 11.96 | 11.27 | 11.40 | 403,817 | -0.48(-4.03%) |
Dec 29, 2022 | 11.92 | 12.24 | 11.83 | 11.88 | 355,447 | -0.05(-0.41%) |
Dec 28, 2022 | 12.54 | 12.54 | 11.57 | 11.93 | 437,707 | -0.60(-4.75%) |
Dec 27, 2022 | 11.96 | 12.62 | 11.62 | 12.52 | 473,035 | +0.71(+6.03%) |
Dec 23, 2022 | 10.83 | 11.91 | 10.83 | 11.81 | 430,034 | +1.01(+9.30%) |
Dec 22, 2022 | 11.28 | 11.28 | 10.62 | 10.81 | 178,119 | -0.41(-3.66%) |
Dec 21, 2022 | 11.16 | 11.34 | 10.94 | 11.22 | 228,501 | +0.29(+2.68%) |
Dec 20, 2022 | 10.74 | 11.13 | 10.71 | 10.92 | 187,619 | +0.16(+1.45%) |
Dec 19, 2022 | 11.06 | 11.23 | 10.72 | 10.77 | 165,857 | -0.34(-3.08%) |
Dec 16, 2022 | 11.03 | 11.17 | 10.81 | 11.11 | 150,277 | -0.09(-0.79%) |
Dec 15, 2022 | 11.42 | 11.70 | 11.06 | 11.20 | 136,890 | -0.38(-3.29%) |
Dec 14, 2022 | 11.47 | 11.86 | 11.32 | 11.58 | 259,303 | +0.23(+2.07%) |
Dec 13, 2022 | 11.65 | 11.65 | 11.06 | 11.34 | 237,190 | +0.39(+3.57%) |
Dec 12, 2022 | 11.52 | 11.54 | 10.66 | 10.95 | 541,636 | -0.42(-3.69%) |
Dec 09, 2022 | 12.12 | 12.12 | 11.32 | 11.37 | 353,391 | -0.68(-5.67%) |
Dec 08, 2022 | 12.57 | 12.89 | 11.96 | 12.06 | 178,354 | -0.23(-1.91%) |
Dec 07, 2022 | 12.58 | 12.78 | 12.16 | 12.29 | 147,884 | -0.24(-1.95%) |
Dec 06, 2022 | 12.84 | 13.18 | 12.33 | 12.53 | 351,278 | -0.56(-4.25%) |
Dec 05, 2022 | 13.68 | 13.90 | 12.90 | 13.09 | 297,518 | -0.22(-1.69%) |
Dec 02, 2022 | 13.30 | 13.81 | 13.27 | 13.32 | 258,476 | -0.08(-0.58%) |
Dec 01, 2022 | 13.67 | 14.02 | 13.18 | 13.39 | 509,607 | +0.01(+0.07%) |
Nov 30, 2022 | 12.93 | 13.68 | 12.93 | 13.38 | 355,998 | +0.48(+3.71%) |
Nov 29, 2022 | 12.62 | 13.12 | 12.60 | 12.91 | 283,238 | +0.36(+2.88%) |
Nov 28, 2022 | 12.69 | 12.85 | 12.37 | 12.54 | 411,471 | -0.62(-4.74%) |
Nov 25, 2022 | 12.97 | 13.26 | 12.86 | 13.17 | 58,899 | +0.19(+1.43%) |
Nov 23, 2022 | 13.26 | 13.43 | 12.66 | 12.98 | 235,604 | -0.37(-2.78%) |
Nov 22, 2022 | 12.93 | 13.66 | 12.79 | 13.35 | 227,951 | +0.46(+3.56%) |
Nov 21, 2022 | 12.93 | 12.99 | 11.71 | 12.90 | 458,051 | -0.27(-2.08%) |
Nov 18, 2022 | 13.13 | 13.28 | 12.54 | 13.17 | 395,816 | -0.32(-2.39%) |
Nov 17, 2022 | 13.28 | 13.49 | 12.89 | 13.49 | 251,043 | +0.15(+1.10%) |
Nov 16, 2022 | 13.67 | 13.76 | 13.19 | 13.34 | 270,025 | -0.46(-3.32%) |
Nov 15, 2022 | 13.52 | 14.03 | 13.31 | 13.80 | 546,912 | +0.52(+3.89%) |
Nov 14, 2022 | 14.21 | 14.22 | 13.04 | 13.29 | 419,447 | -0.88(-6.20%) |
Nov 11, 2022 | 14.02 | 14.40 | 13.79 | 14.16 | 200,101 | +0.51(+3.72%) |
Nov 10, 2022 | 13.16 | 13.73 | 12.94 | 13.66 | 335,728 | +1.26(+10.16%) |
Nov 09, 2022 | 13.31 | 13.59 | 12.33 | 12.40 | 260,694 | -1.32(-9.61%) |
Nov 08, 2022 | 13.92 | 14.15 | 13.42 | 13.72 | 232,307 | -0.21(-1.47%) |
Nov 07, 2022 | 14.89 | 14.98 | 13.90 | 13.92 | 340,168 | -0.67(-4.62%) |
Nov 04, 2022 | 14.63 | 14.97 | 14.28 | 14.59 | 634,132 | +0.63(+4.55%) |
Nov 03, 2022 | 13.20 | 14.24 | 13.18 | 13.96 | 426,554 | +0.39(+2.88%) |
Nov 02, 2022 | 13.59 | 14.03 | 12.96 | 13.57 | 282,569 | +0.06(+0.43%) |
Nov 01, 2022 | 13.08 | 13.76 | 12.76 | 13.51 | 443,915 | +0.80(+6.30%) |
Oct 31, 2022 | 12.20 | 12.99 | 12.20 | 12.71 | 307,932 | +0.23(+1.88%) |
Oct 28, 2022 | 13.19 | 13.57 | 12.39 | 12.48 | 378,402 | -0.86(-6.44%) |
Oct 27, 2022 | 13.47 | 13.62 | 12.89 | 13.34 | 380,747 | -0.07(-0.51%) |
Oct 26, 2022 | 12.82 | 13.49 | 12.73 | 13.40 | 383,327 | +0.81(+6.43%) |
Oct 25, 2022 | 11.71 | 12.65 | 11.67 | 12.59 | 240,327 | +0.79(+6.70%) |
Oct 24, 2022 | 12.59 | 12.69 | 11.64 | 11.80 | 528,640 | -0.85(-6.71%) |
Oct 21, 2022 | 13.23 | 13.34 | 12.45 | 12.65 | 310,258 | -0.38(-2.92%) |
Oct 20, 2022 | 12.67 | 13.40 | 12.59 | 13.03 | 371,980 | +0.56(+4.46%) |
Oct 19, 2022 | 12.43 | 12.79 | 11.71 | 12.48 | 606,419 | +0.33(+2.73%) |
Oct 18, 2022 | 12.28 | 12.46 | 11.32 | 12.14 | 797,023 | -0.39(-3.12%) |
Oct 17, 2022 | 13.62 | 13.63 | 12.46 | 12.53 | 540,314 | -0.73(-5.52%) |
Oct 14, 2022 | 13.18 | 13.28 | 12.29 | 13.27 | 638,215 | +0.31(+2.36%) |
Oct 13, 2022 | 12.50 | 13.40 | 12.33 | 12.96 | 1,059,211 | +0.14(+1.08%) |
Oct 12, 2022 | 12.89 | 13.07 | 12.22 | 12.82 | 719,188 | +0.07(+0.58%) |
Oct 11, 2022 | 12.21 | 13.39 | 12.18 | 12.75 | 725,871 | +0.23(+1.85%) |
Oct 10, 2022 | 12.94 | 13.26 | 12.15 | 12.52 | 787,705 | +0.25(+2.04%) |
Oct 07, 2022 | 12.92 | 13.30 | 12.10 | 12.27 | 758,633 | -0.34(-2.72%) |
Oct 06, 2022 | 13.42 | 13.88 | 12.58 | 12.61 | 753,771 | -0.96(-7.10%) |
Oct 05, 2022 | 12.78 | 13.69 | 12.44 | 13.57 | 661,811 | +1.06(+8.44%) |
Oct 04, 2022 | 13.20 | 13.23 | 12.36 | 12.52 | 672,319 | +0.36(+2.97%) |