Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.91 | 12.00 | 11.76 | 11.91 | 1,312,219 | -0.14(-1.13%) |
Dec 29, 2022 | 11.62 | 12.05 | 11.58 | 12.05 | 1,226,000 | +0.50(+4.29%) |
Dec 28, 2022 | 11.66 | 11.76 | 11.51 | 11.55 | 1,586,074 | -0.11(-0.92%) |
Dec 27, 2022 | 11.77 | 11.77 | 11.56 | 11.66 | 1,553,186 | -0.16(-1.32%) |
Dec 23, 2022 | 11.72 | 11.83 | 11.59 | 11.81 | 1,497,974 | +0.00(+0.00%) |
Dec 22, 2022 | 11.88 | 11.93 | 11.61 | 11.81 | 1,790,970 | -0.17(-1.46%) |
Dec 21, 2022 | 12.04 | 12.16 | 11.92 | 11.99 | 5,139,256 | +0.06(+0.49%) |
Dec 20, 2022 | 12.10 | 12.13 | 11.85 | 11.93 | 2,875,225 | -0.22(-1.84%) |
Dec 19, 2022 | 12.41 | 12.46 | 12.08 | 12.15 | 1,955,520 | -0.28(-2.27%) |
Dec 16, 2022 | 12.52 | 12.59 | 12.32 | 12.44 | 2,587,193 | -0.19(-1.54%) |
Dec 15, 2022 | 12.84 | 12.89 | 12.53 | 12.63 | 2,142,757 | -0.35(-2.69%) |
Dec 14, 2022 | 12.92 | 13.09 | 12.80 | 12.98 | 4,405,786 | -0.02(-0.15%) |
Dec 13, 2022 | 13.09 | 13.37 | 12.87 | 13.00 | 5,494,938 | +0.22(+1.75%) |
Dec 12, 2022 | 12.61 | 12.85 | 12.50 | 12.78 | 6,308,342 | +0.19(+1.54%) |
Dec 09, 2022 | 12.87 | 12.91 | 12.58 | 12.58 | 5,905,759 | -0.24(-1.89%) |
Dec 08, 2022 | 13.31 | 13.34 | 12.81 | 12.82 | 4,901,650 | -0.50(-3.72%) |
Dec 07, 2022 | 13.21 | 13.36 | 13.14 | 13.32 | 2,691,423 | +0.06(+0.44%) |
Dec 06, 2022 | 13.46 | 13.46 | 13.11 | 13.26 | 2,960,327 | -0.17(-1.30%) |
Dec 05, 2022 | 13.53 | 13.65 | 13.31 | 13.44 | 2,167,235 | -0.17(-1.21%) |
Dec 02, 2022 | 13.33 | 13.61 | 13.20 | 13.60 | 1,710,543 | +0.26(+1.97%) |
Dec 01, 2022 | 13.13 | 13.40 | 13.08 | 13.34 | 1,926,139 | +0.26(+2.01%) |
Nov 30, 2022 | 12.63 | 13.09 | 12.54 | 13.08 | 2,045,365 | +0.44(+3.46%) |
Nov 29, 2022 | 12.78 | 12.80 | 12.63 | 12.64 | 1,638,616 | -0.07(-0.53%) |
Nov 28, 2022 | 12.94 | 13.13 | 12.63 | 12.71 | 1,483,208 | -0.34(-2.60%) |
Nov 25, 2022 | 12.94 | 13.10 | 12.85 | 13.05 | 770,583 | +0.11(+0.82%) |
Nov 23, 2022 | 12.71 | 12.98 | 12.59 | 12.94 | 2,074,230 | +0.20(+1.60%) |
Nov 22, 2022 | 12.76 | 12.81 | 12.54 | 12.74 | 1,573,295 | +0.02(+0.15%) |
Nov 21, 2022 | 12.58 | 12.74 | 12.41 | 12.72 | 3,044,310 | +0.11(+0.84%) |
Nov 18, 2022 | 13.03 | 13.04 | 12.34 | 12.61 | 4,332,332 | -1.00(-7.33%) |
Nov 17, 2022 | 13.67 | 13.73 | 13.27 | 13.61 | 2,252,952 | -0.24(-1.75%) |
Nov 16, 2022 | 14.05 | 14.09 | 13.66 | 13.85 | 1,045,276 | -0.28(-1.99%) |
Nov 15, 2022 | 14.11 | 14.32 | 14.03 | 14.13 | 899,007 | +0.32(+2.31%) |
Nov 14, 2022 | 13.64 | 14.14 | 13.63 | 13.81 | 1,507,677 | +0.07(+0.49%) |
Nov 11, 2022 | 13.41 | 13.96 | 13.38 | 13.74 | 1,287,188 | +0.29(+2.16%) |
Nov 10, 2022 | 13.22 | 13.63 | 13.18 | 13.45 | 1,577,489 | +0.79(+6.27%) |
Nov 09, 2022 | 12.64 | 12.78 | 12.57 | 12.66 | 1,221,504 | -0.13(-0.98%) |
Nov 08, 2022 | 12.97 | 13.08 | 12.55 | 12.78 | 2,550,266 | -0.20(-1.56%) |
Nov 07, 2022 | 12.53 | 13.07 | 12.47 | 12.99 | 2,141,986 | +0.46(+3.71%) |
Nov 04, 2022 | 12.00 | 12.55 | 11.93 | 12.52 | 2,718,190 | +0.69(+5.81%) |
Nov 03, 2022 | 12.10 | 12.12 | 11.19 | 11.84 | 2,241,300 | -0.16(-1.37%) |
Nov 02, 2022 | 12.48 | 12.48 | 11.92 | 12.00 | 2,520,236 | -0.52(-4.17%) |
Nov 01, 2022 | 12.62 | 12.76 | 12.44 | 12.52 | 1,165,050 | +0.09(+0.70%) |
Oct 31, 2022 | 12.51 | 12.59 | 12.36 | 12.44 | 1,573,489 | -0.08(-0.62%) |
Oct 28, 2022 | 12.00 | 12.55 | 12.00 | 12.51 | 1,613,013 | +0.47(+3.94%) |
Oct 27, 2022 | 11.89 | 12.16 | 11.89 | 12.04 | 1,407,682 | +0.15(+1.30%) |
Oct 26, 2022 | 11.78 | 12.07 | 11.78 | 11.88 | 1,449,788 | +0.18(+1.57%) |
Oct 25, 2022 | 11.15 | 11.74 | 11.15 | 11.70 | 1,632,239 | +0.59(+5.31%) |
Oct 24, 2022 | 11.23 | 11.28 | 10.87 | 11.11 | 1,309,991 | +0.04(+0.35%) |
Oct 21, 2022 | 11.06 | 11.16 | 10.90 | 11.07 | 1,694,617 | -0.07(-0.61%) |
Oct 20, 2022 | 11.28 | 11.42 | 11.04 | 11.14 | 1,259,821 | -0.09(-0.78%) |
Oct 19, 2022 | 11.52 | 11.52 | 11.15 | 11.23 | 1,327,983 | -0.37(-3.17%) |
Oct 18, 2022 | 11.71 | 11.90 | 11.48 | 11.59 | 1,962,723 | +0.14(+1.18%) |
Oct 17, 2022 | 11.59 | 11.77 | 11.45 | 11.46 | 1,599,400 | +0.14(+1.20%) |
Oct 14, 2022 | 11.69 | 11.74 | 11.30 | 11.32 | 1,293,192 | -0.20(-1.76%) |
Oct 13, 2022 | 11.29 | 11.60 | 11.06 | 11.53 | 1,958,926 | -0.07(-0.58%) |
Oct 12, 2022 | 11.49 | 11.67 | 11.33 | 11.59 | 3,029,052 | +0.10(+0.84%) |
Oct 11, 2022 | 11.75 | 11.75 | 11.43 | 11.50 | 1,440,825 | -0.32(-2.70%) |
Oct 10, 2022 | 12.03 | 12.08 | 11.71 | 11.82 | 983,477 | -0.14(-1.13%) |
Oct 07, 2022 | 12.11 | 12.19 | 11.78 | 11.95 | 2,104,924 | -0.32(-2.60%) |
Oct 06, 2022 | 12.46 | 12.60 | 12.11 | 12.27 | 2,090,209 | -0.37(-2.91%) |
Oct 05, 2022 | 12.51 | 12.75 | 12.43 | 12.64 | 1,251,002 | -0.06(-0.46%) |
Oct 04, 2022 | 12.49 | 12.81 | 12.49 | 12.70 | 2,126,613 | +0.50(+4.13%) |