Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.20 | 11.35 | 11.20 | 11.34 | 10,101 | +0.23(+2.04%) |
Dec 29, 2022 | 11.23 | 11.40 | 11.09 | 11.11 | 20,538 | -0.35(-3.02%) |
Dec 28, 2022 | 11.17 | 11.46 | 11.17 | 11.46 | 1,395 | +0.20(+1.73%) |
Dec 27, 2022 | 11.30 | 11.30 | 11.21 | 11.27 | 3,116 | +0.00(+0.03%) |
Dec 23, 2022 | 11.25 | 11.29 | 11.25 | 11.26 | 1,020 | -0.10(-0.86%) |
Dec 22, 2022 | 11.54 | 11.58 | 11.32 | 11.36 | 15,337 | +0.11(+0.97%) |
Dec 21, 2022 | 11.30 | 11.30 | 11.10 | 11.25 | 56,637 | -0.14(-1.26%) |
Dec 20, 2022 | 11.41 | 11.41 | 11.31 | 11.39 | 15,752 | -0.08(-0.67%) |
Dec 19, 2022 | 11.34 | 11.50 | 11.34 | 11.47 | 27,715 | +0.05(+0.40%) |
Dec 16, 2022 | 11.40 | 11.48 | 11.37 | 11.43 | 74,604 | +0.23(+2.06%) |
Dec 15, 2022 | 11.12 | 11.22 | 11.12 | 11.20 | 21,075 | +0.54(+5.12%) |
Dec 14, 2022 | 10.54 | 10.74 | 10.54 | 10.65 | 20,543 | -0.01(-0.09%) |
Dec 13, 2022 | 10.45 | 10.66 | 10.32 | 10.66 | 29,344 | -0.31(-2.85%) |
Dec 12, 2022 | 11.04 | 11.10 | 10.97 | 10.97 | 2,610 | -0.04(-0.35%) |
Dec 09, 2022 | 10.89 | 11.01 | 10.87 | 11.01 | 2,603 | -0.03(-0.25%) |
Dec 08, 2022 | 11.08 | 11.09 | 11.04 | 11.04 | 1,026 | -0.10(-0.92%) |
Dec 07, 2022 | 11.27 | 11.27 | 11.07 | 11.14 | 5,544 | +0.00(+0.00%) |
Dec 06, 2022 | 11.04 | 11.19 | 11.04 | 11.14 | 4,253 | +0.10(+0.94%) |
Dec 05, 2022 | 10.97 | 11.06 | 10.78 | 11.04 | 715,821 | +0.31(+2.91%) |
Dec 02, 2022 | 10.89 | 10.92 | 10.68 | 10.73 | 12,644 | +0.01(+0.05%) |
Dec 01, 2022 | 10.63 | 10.80 | 10.63 | 10.72 | 12,717 | -0.20(-1.80%) |
Nov 30, 2022 | 11.27 | 11.34 | 10.87 | 10.92 | 17,164 | -0.40(-3.57%) |
Nov 29, 2022 | 11.19 | 11.36 | 11.19 | 11.32 | 3,026 | -0.07(-0.61%) |
Nov 28, 2022 | 11.17 | 11.41 | 11.17 | 11.39 | 2,502 | +0.29(+2.60%) |
Nov 25, 2022 | 11.16 | 11.16 | 11.09 | 11.10 | 2,240 | -0.13(-1.13%) |
Nov 23, 2022 | 11.42 | 11.42 | 11.22 | 11.23 | 2,816 | -0.23(-2.04%) |
Nov 22, 2022 | 11.54 | 11.56 | 11.46 | 11.46 | 1,699 | -0.32(-2.74%) |
Nov 21, 2022 | 11.81 | 11.88 | 11.78 | 11.79 | 3,192 | +0.16(+1.42%) |
Nov 18, 2022 | 11.60 | 11.62 | 11.60 | 11.62 | 266 | -0.05(-0.41%) |
Nov 17, 2022 | 11.91 | 11.93 | 11.67 | 11.67 | 2,735 | +0.05(+0.43%) |
Nov 16, 2022 | 11.62 | 11.69 | 11.61 | 11.62 | 3,088 | +0.03(+0.29%) |
Nov 15, 2022 | 11.40 | 11.78 | 11.32 | 11.59 | 9,407 | -0.15(-1.25%) |
Nov 14, 2022 | 11.67 | 11.73 | 11.57 | 11.73 | 14,818 | +0.24(+2.06%) |
Nov 11, 2022 | 11.70 | 11.71 | 11.47 | 11.50 | 26,744 | -0.49(-4.06%) |
Nov 10, 2022 | 12.62 | 12.62 | 11.95 | 11.98 | 35,397 | -1.46(-10.89%) |
Nov 09, 2022 | 13.22 | 13.45 | 13.15 | 13.45 | 3,648 | +0.36(+2.73%) |
Nov 08, 2022 | 13.22 | 13.22 | 12.92 | 13.09 | 5,711 | -0.30(-2.24%) |
Nov 07, 2022 | 13.35 | 13.45 | 13.29 | 13.39 | 29,788 | -0.10(-0.77%) |
Nov 04, 2022 | 14.00 | 14.00 | 13.48 | 13.50 | 7,412 | -1.12(-7.69%) |
Nov 03, 2022 | 14.83 | 14.83 | 14.53 | 14.62 | 12,064 | +0.22(+1.51%) |
Nov 02, 2022 | 14.05 | 14.40 | 13.59 | 14.40 | 14,882 | +0.39(+2.76%) |
Nov 01, 2022 | 13.65 | 14.08 | 13.62 | 14.02 | 8,124 | -0.16(-1.13%) |
Oct 31, 2022 | 14.19 | 14.26 | 14.17 | 14.18 | 10,891 | +0.22(+1.55%) |
Oct 28, 2022 | 14.17 | 14.19 | 13.96 | 13.96 | 5,331 | -0.27(-1.92%) |
Oct 27, 2022 | 14.12 | 14.23 | 13.97 | 14.23 | 8,494 | +0.27(+1.91%) |
Oct 26, 2022 | 14.17 | 14.17 | 13.74 | 13.97 | 23,541 | -0.26(-1.85%) |
Oct 25, 2022 | 14.43 | 14.44 | 14.22 | 14.23 | 16,865 | -0.66(-4.40%) |
Oct 24, 2022 | 14.93 | 15.04 | 14.79 | 14.88 | 6,912 | +0.05(+0.32%) |
Oct 21, 2022 | 15.74 | 15.75 | 14.84 | 14.84 | 22,497 | -0.55(-3.56%) |
Oct 20, 2022 | 15.25 | 15.43 | 15.12 | 15.39 | 50,800 | +0.04(+0.25%) |
Oct 19, 2022 | 15.22 | 15.50 | 15.22 | 15.35 | 13,741 | +0.34(+2.27%) |
Oct 18, 2022 | 14.73 | 15.18 | 14.71 | 15.01 | 187,842 | -0.17(-1.13%) |
Oct 17, 2022 | 15.25 | 15.29 | 15.07 | 15.18 | 78,664 | -0.80(-5.03%) |
Oct 14, 2022 | 15.26 | 16.03 | 15.26 | 15.98 | 44,113 | +0.48(+3.11%) |
Oct 13, 2022 | 16.72 | 16.82 | 15.38 | 15.50 | 188,274 | -0.69(-4.26%) |
Oct 12, 2022 | 16.15 | 16.21 | 16.00 | 16.19 | 47,119 | +0.10(+0.65%) |
Oct 11, 2022 | 15.95 | 16.17 | 15.67 | 16.08 | 32,491 | +0.41(+2.64%) |
Oct 10, 2022 | 15.59 | 15.83 | 15.59 | 15.67 | 16,248 | +0.12(+0.80%) |
Oct 07, 2022 | 15.37 | 15.62 | 15.22 | 15.55 | 30,740 | +0.47(+3.13%) |
Oct 06, 2022 | 14.92 | 15.07 | 14.75 | 15.07 | 63,265 | +0.53(+3.64%) |
Oct 05, 2022 | 14.75 | 14.80 | 14.45 | 14.54 | 499,855 | +0.34(+2.40%) |
Oct 04, 2022 | 14.67 | 14.79 | 14.19 | 14.20 | 164,592 | -1.25(-8.07%) |