Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.31 | 13.65 | 12.87 | 13.17 | 31,808 | -0.33(-2.44%) |
Dec 29, 2022 | 12.30 | 14.08 | 12.30 | 13.50 | 64,566 | +1.42(+11.75%) |
Dec 28, 2022 | 11.74 | 12.21 | 11.73 | 12.08 | 23,297 | +0.35(+2.98%) |
Dec 27, 2022 | 11.86 | 11.87 | 11.37 | 11.73 | 27,332 | -0.13(-1.10%) |
Dec 23, 2022 | 12.00 | 12.17 | 11.40 | 11.86 | 67,614 | -0.18(-1.50%) |
Dec 22, 2022 | 11.89 | 12.19 | 11.66 | 12.04 | 52,458 | +0.03(+0.25%) |
Dec 21, 2022 | 11.67 | 12.44 | 11.67 | 12.01 | 51,221 | +0.21(+1.78%) |
Dec 20, 2022 | 11.18 | 11.92 | 10.53 | 11.80 | 186,628 | +0.70(+6.31%) |
Dec 19, 2022 | 12.50 | 12.70 | 10.96 | 11.10 | 47,070 | -1.35(-10.84%) |
Dec 16, 2022 | 12.70 | 12.83 | 11.95 | 12.45 | 486,121 | -0.25(-1.97%) |
Dec 15, 2022 | 13.25 | 13.25 | 12.45 | 12.70 | 102,267 | -0.80(-5.93%) |
Dec 14, 2022 | 14.30 | 14.56 | 13.27 | 13.50 | 82,875 | -0.81(-5.66%) |
Dec 13, 2022 | 14.94 | 15.00 | 13.88 | 14.31 | 58,602 | -0.09(-0.62%) |
Dec 12, 2022 | 14.24 | 14.95 | 13.99 | 14.40 | 66,701 | +0.29(+2.06%) |
Dec 09, 2022 | 14.90 | 15.45 | 13.86 | 14.11 | 53,148 | -0.90(-6.00%) |
Dec 08, 2022 | 13.72 | 15.39 | 13.72 | 15.01 | 71,322 | +1.34(+9.80%) |
Dec 07, 2022 | 13.55 | 14.15 | 13.42 | 13.67 | 62,073 | +0.17(+1.26%) |
Dec 06, 2022 | 13.41 | 13.74 | 13.25 | 13.50 | 63,370 | +0.00(+0.00%) |
Dec 05, 2022 | 13.60 | 13.86 | 13.13 | 13.50 | 92,671 | -0.13(-0.95%) |
Dec 02, 2022 | 13.44 | 13.85 | 13.30 | 13.63 | 49,556 | +0.02(+0.15%) |
Dec 01, 2022 | 13.69 | 13.77 | 12.82 | 13.61 | 117,116 | -0.03(-0.22%) |
Nov 30, 2022 | 13.68 | 13.79 | 13.31 | 13.64 | 35,560 | +0.11(+0.81%) |
Nov 29, 2022 | 13.77 | 14.11 | 13.33 | 13.53 | 51,227 | -0.11(-0.81%) |
Nov 28, 2022 | 14.00 | 14.08 | 13.17 | 13.64 | 45,054 | -0.29(-2.08%) |
Nov 25, 2022 | 14.27 | 14.46 | 13.75 | 13.93 | 37,216 | -0.07(-0.50%) |
Nov 23, 2022 | 14.14 | 14.62 | 13.89 | 14.00 | 83,326 | -0.38(-2.64%) |
Nov 22, 2022 | 14.40 | 14.40 | 14.00 | 14.38 | 53,157 | +0.08(+0.56%) |
Nov 21, 2022 | 14.50 | 14.50 | 13.97 | 14.30 | 38,048 | -0.26(-1.79%) |
Nov 18, 2022 | 16.34 | 16.34 | 14.35 | 14.56 | 44,462 | -1.23(-7.79%) |
Nov 17, 2022 | 15.50 | 15.95 | 14.98 | 15.79 | 82,895 | +0.09(+0.57%) |
Nov 16, 2022 | 16.39 | 16.79 | 15.54 | 15.70 | 65,542 | -0.78(-4.73%) |
Nov 15, 2022 | 16.83 | 17.01 | 15.69 | 16.48 | 41,977 | +0.03(+0.18%) |
Nov 14, 2022 | 17.93 | 18.02 | 16.31 | 16.45 | 78,650 | -1.48(-8.25%) |
Nov 11, 2022 | 17.10 | 18.30 | 17.10 | 17.93 | 70,931 | +0.98(+5.78%) |
Nov 10, 2022 | 16.15 | 17.09 | 14.50 | 16.95 | 381,749 | +1.30(+8.31%) |
Nov 09, 2022 | 17.26 | 17.51 | 15.32 | 15.65 | 87,346 | -1.46(-8.53%) |
Nov 08, 2022 | 17.04 | 17.37 | 16.48 | 17.11 | 55,729 | +0.10(+0.59%) |
Nov 07, 2022 | 18.42 | 18.71 | 16.45 | 17.01 | 49,560 | -1.42(-7.70%) |
Nov 04, 2022 | 18.66 | 19.05 | 17.73 | 18.43 | 35,868 | +0.17(+0.93%) |
Nov 03, 2022 | 18.28 | 18.94 | 18.18 | 18.26 | 47,750 | +0.04(+0.22%) |
Nov 02, 2022 | 18.48 | 18.75 | 18.01 | 18.22 | 56,907 | -0.03(-0.16%) |
Nov 01, 2022 | 18.24 | 18.41 | 17.71 | 18.25 | 40,956 | +0.17(+0.94%) |
Oct 31, 2022 | 17.65 | 18.77 | 17.48 | 18.08 | 486,771 | +0.16(+0.89%) |
Oct 28, 2022 | 17.28 | 18.00 | 16.91 | 17.92 | 322,103 | +0.81(+4.73%) |
Oct 27, 2022 | 17.52 | 17.54 | 16.59 | 17.11 | 27,990 | -0.16(-0.93%) |
Oct 26, 2022 | 17.32 | 18.11 | 16.15 | 17.27 | 50,437 | +0.06(+0.35%) |
Oct 25, 2022 | 16.66 | 17.34 | 16.61 | 17.21 | 27,698 | +0.71(+4.30%) |
Oct 24, 2022 | 17.50 | 17.50 | 16.24 | 16.50 | 21,739 | -1.00(-5.71%) |
Oct 21, 2022 | 15.96 | 18.15 | 15.96 | 17.50 | 106,446 | +1.75(+11.11%) |
Oct 20, 2022 | 15.44 | 16.34 | 15.39 | 15.75 | 21,990 | +0.42(+2.74%) |
Oct 19, 2022 | 15.00 | 15.50 | 14.31 | 15.33 | 43,371 | +0.33(+2.20%) |
Oct 18, 2022 | 13.70 | 15.40 | 13.60 | 15.00 | 34,309 | +1.16(+8.38%) |
Oct 17, 2022 | 13.27 | 14.08 | 12.88 | 13.84 | 51,343 | +0.80(+6.13%) |
Oct 14, 2022 | 13.34 | 13.68 | 12.87 | 13.04 | 15,612 | -0.46(-3.41%) |
Oct 13, 2022 | 13.18 | 14.07 | 12.29 | 13.50 | 52,662 | -0.03(-0.22%) |
Oct 12, 2022 | 12.72 | 13.67 | 11.81 | 13.53 | 40,423 | +0.74(+5.79%) |
Oct 11, 2022 | 12.79 | 14.00 | 12.28 | 12.79 | 36,358 | -0.33(-2.52%) |
Oct 10, 2022 | 12.32 | 13.35 | 12.20 | 13.12 | 28,238 | +0.76(+6.15%) |
Oct 07, 2022 | 13.43 | 13.43 | 11.96 | 12.36 | 34,200 | -1.12(-8.31%) |
Oct 06, 2022 | 14.21 | 14.29 | 13.19 | 13.48 | 19,839 | -0.68(-4.80%) |
Oct 05, 2022 | 13.60 | 14.85 | 12.87 | 14.16 | 26,301 | +0.43(+3.13%) |
Oct 04, 2022 | 13.12 | 14.28 | 13.07 | 13.73 | 135,846 | +0.82(+6.35%) |