Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.86 | 14.96 | 13.71 | 14.89 | 223,852 | +0.94(+6.74%) |
Dec 29, 2022 | 13.62 | 14.37 | 12.91 | 13.95 | 375,702 | +0.25(+1.82%) |
Dec 28, 2022 | 14.78 | 15.04 | 13.54 | 13.70 | 204,342 | -1.05(-7.12%) |
Dec 27, 2022 | 14.80 | 15.20 | 14.68 | 14.75 | 258,473 | -0.05(-0.34%) |
Dec 23, 2022 | 15.05 | 15.26 | 14.24 | 14.80 | 257,524 | -0.09(-0.60%) |
Dec 22, 2022 | 13.38 | 15.45 | 12.97 | 14.89 | 421,381 | +2.03(+15.79%) |
Dec 21, 2022 | 11.95 | 13.16 | 11.95 | 12.86 | 260,959 | +1.05(+8.89%) |
Dec 20, 2022 | 11.10 | 12.34 | 10.76 | 11.81 | 371,439 | +0.71(+6.40%) |
Dec 19, 2022 | 12.33 | 12.33 | 11.10 | 11.10 | 316,865 | -0.71(-6.01%) |
Dec 16, 2022 | 11.26 | 12.84 | 11.12 | 11.81 | 705,020 | +0.55(+4.88%) |
Dec 15, 2022 | 12.00 | 13.30 | 11.26 | 11.26 | 794,053 | +0.25(+2.27%) |
Dec 14, 2022 | 11.52 | 11.79 | 10.97 | 11.01 | 49,916 | -0.33(-2.91%) |
Dec 13, 2022 | 11.18 | 11.43 | 10.94 | 11.34 | 44,590 | +0.36(+3.28%) |
Dec 12, 2022 | 11.11 | 11.11 | 10.87 | 10.98 | 38,058 | -0.08(-0.72%) |
Dec 09, 2022 | 10.71 | 11.13 | 10.37 | 11.06 | 74,011 | +0.16(+1.47%) |
Dec 08, 2022 | 11.02 | 11.02 | 10.59 | 10.90 | 64,892 | -0.08(-0.73%) |
Dec 07, 2022 | 9.810 | 10.99 | 9.810 | 10.98 | 60,372 | +0.96(+9.58%) |
Dec 06, 2022 | 10.15 | 10.28 | 9.700 | 10.02 | 32,061 | -0.30(-2.91%) |
Dec 05, 2022 | 11.11 | 11.11 | 10.21 | 10.32 | 38,196 | -0.57(-5.23%) |
Dec 02, 2022 | 10.73 | 11.05 | 10.51 | 10.89 | 33,665 | -0.11(-1.00%) |
Dec 01, 2022 | 10.04 | 11.15 | 9.953 | 11.00 | 63,291 | +0.95(+9.45%) |
Nov 30, 2022 | 10.14 | 10.14 | 9.500 | 10.05 | 100,155 | -0.08(-0.79%) |
Nov 29, 2022 | 9.270 | 10.25 | 9.240 | 10.13 | 48,091 | +0.94(+10.23%) |
Nov 28, 2022 | 9.380 | 9.815 | 8.950 | 9.190 | 53,012 | -0.25(-2.65%) |
Nov 25, 2022 | 8.690 | 9.590 | 8.690 | 9.440 | 25,822 | +0.74(+8.51%) |
Nov 23, 2022 | 8.890 | 9.150 | 8.630 | 8.700 | 36,956 | -0.20(-2.25%) |
Nov 22, 2022 | 8.520 | 8.960 | 8.350 | 8.900 | 92,394 | +0.31(+3.61%) |
Nov 21, 2022 | 8.720 | 8.780 | 8.250 | 8.590 | 78,708 | -0.17(-1.94%) |
Nov 18, 2022 | 8.290 | 8.960 | 8.220 | 8.760 | 31,411 | +0.54(+6.57%) |
Nov 17, 2022 | 8.300 | 8.360 | 8.020 | 8.220 | 73,841 | -0.17(-2.03%) |
Nov 16, 2022 | 8.600 | 8.800 | 8.180 | 8.390 | 96,396 | -0.20(-2.33%) |
Nov 15, 2022 | 8.490 | 8.665 | 8.152 | 8.590 | 56,584 | +0.15(+1.78%) |
Nov 14, 2022 | 8.170 | 9.100 | 7.940 | 8.440 | 146,901 | +0.27(+3.30%) |
Nov 11, 2022 | 7.360 | 8.290 | 7.360 | 8.170 | 221,128 | +0.73(+9.81%) |
Nov 10, 2022 | 7.800 | 7.910 | 7.430 | 7.440 | 59,309 | -0.13(-1.72%) |
Nov 09, 2022 | 7.820 | 8.015 | 7.440 | 7.570 | 59,655 | -0.43(-5.37%) |
Nov 08, 2022 | 8.320 | 8.330 | 7.850 | 8.000 | 97,855 | -0.38(-4.53%) |
Nov 07, 2022 | 9.250 | 9.400 | 8.355 | 8.380 | 78,584 | -0.92(-9.94%) |
Nov 04, 2022 | 9.990 | 9.990 | 8.708 | 9.305 | 47,636 | -0.61(-6.10%) |
Nov 03, 2022 | 10.03 | 10.39 | 9.510 | 9.910 | 55,218 | -0.43(-4.16%) |
Nov 02, 2022 | 10.69 | 10.77 | 10.18 | 10.34 | 43,067 | -0.37(-3.45%) |
Nov 01, 2022 | 9.740 | 11.02 | 9.670 | 10.71 | 153,589 | +1.09(+11.33%) |
Oct 31, 2022 | 9.050 | 9.805 | 9.030 | 9.620 | 278,230 | +0.42(+4.62%) |
Oct 28, 2022 | 9.490 | 9.540 | 8.710 | 9.195 | 49,440 | -0.37(-3.82%) |
Oct 27, 2022 | 10.04 | 10.04 | 9.340 | 9.560 | 35,443 | -0.22(-2.25%) |
Oct 26, 2022 | 9.360 | 10.11 | 9.310 | 9.780 | 47,591 | +0.34(+3.60%) |
Oct 25, 2022 | 9.300 | 9.640 | 9.300 | 9.440 | 48,675 | +0.16(+1.72%) |
Oct 24, 2022 | 9.580 | 9.580 | 9.020 | 9.280 | 33,159 | -0.25(-2.62%) |
Oct 21, 2022 | 9.520 | 9.560 | 9.210 | 9.530 | 37,452 | -0.05(-0.52%) |
Oct 20, 2022 | 9.360 | 9.920 | 9.360 | 9.580 | 27,439 | +0.22(+2.35%) |
Oct 19, 2022 | 9.140 | 9.610 | 9.110 | 9.360 | 72,708 | +0.13(+1.41%) |
Oct 18, 2022 | 9.570 | 9.680 | 9.130 | 9.230 | 81,919 | -0.15(-1.60%) |
Oct 17, 2022 | 9.490 | 9.625 | 9.160 | 9.380 | 302,144 | +0.19(+2.07%) |
Oct 14, 2022 | 9.580 | 9.770 | 9.190 | 9.190 | 57,824 | -0.39(-4.07%) |
Oct 13, 2022 | 9.170 | 9.837 | 9.170 | 9.580 | 313,802 | +0.15(+1.59%) |
Oct 12, 2022 | 9.820 | 9.840 | 9.140 | 9.430 | 47,434 | -0.44(-4.46%) |
Oct 11, 2022 | 9.990 | 10.43 | 9.746 | 9.870 | 78,591 | -0.19(-1.89%) |
Oct 10, 2022 | 10.79 | 10.79 | 9.300 | 10.06 | 183,242 | -0.65(-6.07%) |
Oct 07, 2022 | 11.83 | 12.36 | 10.11 | 10.71 | 218,758 | -1.25(-10.45%) |
Oct 06, 2022 | 12.43 | 12.65 | 11.81 | 11.96 | 193,227 | -0.79(-6.20%) |
Oct 05, 2022 | 11.01 | 12.86 | 11.01 | 12.75 | 422,193 | +1.64(+14.76%) |
Oct 04, 2022 | 9.580 | 11.15 | 9.510 | 11.11 | 766,146 | +1.60(+16.82%) |