Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.52 | 10.65 | 10.39 | 10.64 | 1,124,796 | -0.02(-0.19%) |
Dec 29, 2022 | 10.39 | 10.80 | 10.28 | 10.66 | 1,408,508 | +0.39(+3.80%) |
Dec 28, 2022 | 10.29 | 10.48 | 10.21 | 10.27 | 1,144,013 | -0.04(-0.39%) |
Dec 27, 2022 | 10.78 | 10.80 | 10.30 | 10.31 | 1,207,453 | -0.48(-4.45%) |
Dec 23, 2022 | 11.40 | 11.41 | 10.77 | 10.79 | 1,190,698 | -0.63(-5.52%) |
Dec 22, 2022 | 11.26 | 11.46 | 11.00 | 11.42 | 2,415,617 | +0.01(+0.09%) |
Dec 21, 2022 | 11.29 | 11.47 | 11.18 | 11.41 | 1,094,644 | +0.23(+2.06%) |
Dec 20, 2022 | 10.78 | 11.38 | 10.78 | 11.18 | 1,345,376 | +0.25(+2.29%) |
Dec 19, 2022 | 11.25 | 11.33 | 10.80 | 10.93 | 1,649,196 | -0.24(-2.15%) |
Dec 16, 2022 | 10.81 | 11.22 | 10.78 | 11.17 | 4,037,075 | +0.02(+0.18%) |
Dec 15, 2022 | 11.41 | 11.57 | 10.99 | 11.15 | 2,126,903 | -0.40(-3.46%) |
Dec 14, 2022 | 11.24 | 11.70 | 11.24 | 11.55 | 1,550,381 | -0.06(-0.52%) |
Dec 13, 2022 | 11.50 | 11.82 | 11.45 | 11.61 | 1,902,252 | +0.39(+3.48%) |
Dec 12, 2022 | 11.25 | 11.54 | 11.11 | 11.22 | 2,171,599 | -0.03(-0.27%) |
Dec 09, 2022 | 11.57 | 11.63 | 11.22 | 11.25 | 1,456,941 | -0.38(-3.27%) |
Dec 08, 2022 | 11.57 | 11.73 | 11.31 | 11.63 | 1,389,082 | +0.10(+0.87%) |
Dec 07, 2022 | 11.53 | 11.74 | 11.31 | 11.53 | 4,008,133 | -0.08(-0.69%) |
Dec 06, 2022 | 12.23 | 12.44 | 11.20 | 11.61 | 6,573,115 | -0.69(-5.61%) |
Dec 05, 2022 | 12.65 | 12.70 | 12.04 | 12.30 | 1,368,715 | -0.42(-3.30%) |
Dec 02, 2022 | 12.37 | 12.80 | 12.29 | 12.72 | 1,216,519 | +0.18(+1.44%) |
Dec 01, 2022 | 12.37 | 12.67 | 12.28 | 12.54 | 1,215,893 | +0.13(+1.05%) |
Nov 30, 2022 | 11.94 | 12.42 | 11.89 | 12.41 | 1,718,443 | +0.53(+4.46%) |
Nov 29, 2022 | 12.01 | 12.04 | 11.70 | 11.88 | 1,000,014 | -0.05(-0.42%) |
Nov 28, 2022 | 12.25 | 12.47 | 11.87 | 11.93 | 1,799,057 | -0.41(-3.32%) |
Nov 25, 2022 | 12.45 | 12.61 | 12.31 | 12.34 | 502,675 | -0.29(-2.30%) |
Nov 23, 2022 | 12.78 | 12.92 | 12.59 | 12.63 | 819,182 | -0.19(-1.48%) |
Nov 22, 2022 | 12.91 | 12.91 | 12.53 | 12.82 | 1,443,633 | +0.05(+0.39%) |
Nov 21, 2022 | 12.78 | 12.93 | 12.68 | 12.77 | 1,169,157 | -0.11(-0.85%) |
Nov 18, 2022 | 13.50 | 13.50 | 12.83 | 12.88 | 2,238,908 | -0.41(-3.09%) |
Nov 17, 2022 | 12.77 | 13.29 | 12.63 | 13.29 | 1,308,576 | +0.33(+2.55%) |
Nov 16, 2022 | 13.06 | 13.30 | 12.89 | 12.96 | 1,222,371 | -0.15(-1.14%) |
Nov 15, 2022 | 13.10 | 13.37 | 12.87 | 13.11 | 1,802,468 | +0.26(+2.02%) |
Nov 14, 2022 | 12.76 | 13.18 | 12.70 | 12.85 | 1,550,073 | +0.02(+0.16%) |
Nov 11, 2022 | 12.71 | 12.94 | 12.23 | 12.83 | 3,083,060 | -0.07(-0.54%) |
Nov 10, 2022 | 12.45 | 12.98 | 12.33 | 12.90 | 2,995,035 | +0.94(+7.86%) |
Nov 09, 2022 | 12.30 | 12.48 | 11.91 | 11.96 | 1,935,047 | -0.49(-3.94%) |
Nov 08, 2022 | 12.61 | 12.68 | 12.30 | 12.45 | 1,501,639 | -0.13(-1.03%) |
Nov 07, 2022 | 12.59 | 12.80 | 12.09 | 12.58 | 2,144,593 | +0.00(+0.00%) |
Nov 04, 2022 | 11.55 | 12.67 | 11.54 | 12.58 | 3,516,735 | +1.41(+12.62%) |
Nov 03, 2022 | 11.11 | 11.45 | 11.00 | 11.17 | 1,408,994 | -0.10(-0.89%) |
Nov 02, 2022 | 11.54 | 11.80 | 11.26 | 11.27 | 1,815,244 | -0.35(-3.01%) |
Nov 01, 2022 | 11.62 | 11.82 | 11.45 | 11.62 | 1,373,102 | +0.17(+1.48%) |
Oct 31, 2022 | 11.70 | 11.73 | 11.31 | 11.45 | 1,577,658 | -0.28(-2.39%) |
Oct 28, 2022 | 11.50 | 11.79 | 11.39 | 11.73 | 1,503,037 | +0.33(+2.89%) |
Oct 27, 2022 | 11.80 | 11.90 | 11.33 | 11.40 | 1,356,172 | -0.29(-2.48%) |
Oct 26, 2022 | 11.34 | 11.93 | 11.33 | 11.69 | 1,526,407 | +0.35(+3.09%) |
Oct 25, 2022 | 11.37 | 11.61 | 11.26 | 11.34 | 1,378,938 | +0.03(+0.27%) |
Oct 24, 2022 | 11.07 | 11.49 | 10.79 | 11.31 | 1,918,089 | +0.32(+2.91%) |
Oct 21, 2022 | 10.40 | 11.00 | 10.36 | 10.99 | 5,317,165 | +0.67(+6.49%) |
Oct 20, 2022 | 10.53 | 10.77 | 10.30 | 10.32 | 1,632,946 | -0.16(-1.53%) |
Oct 19, 2022 | 10.94 | 11.12 | 10.32 | 10.48 | 2,246,020 | -0.57(-5.16%) |
Oct 18, 2022 | 11.53 | 11.63 | 11.01 | 11.05 | 1,137,536 | -0.28(-2.47%) |
Oct 17, 2022 | 11.04 | 11.39 | 10.88 | 11.33 | 1,631,449 | +0.62(+5.79%) |
Oct 14, 2022 | 10.98 | 11.16 | 10.70 | 10.71 | 1,186,533 | -0.18(-1.65%) |
Oct 13, 2022 | 10.56 | 11.02 | 10.40 | 10.89 | 1,533,075 | +0.11(+1.02%) |
Oct 12, 2022 | 10.98 | 11.03 | 10.62 | 10.78 | 1,282,762 | -0.10(-0.92%) |
Oct 11, 2022 | 11.07 | 11.35 | 10.51 | 10.88 | 1,937,330 | -0.19(-1.72%) |
Oct 10, 2022 | 10.84 | 11.21 | 10.62 | 11.07 | 1,436,374 | +0.26(+2.41%) |
Oct 07, 2022 | 11.10 | 11.21 | 10.75 | 10.81 | 1,657,380 | -0.37(-3.31%) |
Oct 06, 2022 | 11.34 | 11.40 | 11.12 | 11.18 | 1,243,291 | -0.22(-1.93%) |
Oct 05, 2022 | 11.14 | 11.48 | 11.09 | 11.40 | 1,591,569 | +0.14(+1.24%) |
Oct 04, 2022 | 10.92 | 11.27 | 10.85 | 11.26 | 1,878,402 | +0.45(+4.16%) |