Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.78 | 0 | +0.06(+0.51%) | |||
Dec 29, 2022 | 11.49 | 11.73 | 11.42 | 11.72 | 13,164 | +0.20(+1.74%) |
Dec 28, 2022 | 11.59 | 11.71 | 11.50 | 11.52 | 33,762 | -0.40(-3.36%) |
Dec 23, 2022 | 11.92 | 0 | -0.09(-0.75%) | |||
Dec 22, 2022 | 12.06 | 12.13 | 11.78 | 12.01 | 13,581 | -0.20(-1.64%) |
Dec 21, 2022 | 12.11 | 12.30 | 12.11 | 12.21 | 17,212 | +0.11(+0.91%) |
Dec 20, 2022 | 12.22 | 12.27 | 12.03 | 12.10 | 17,627 | -0.22(-1.79%) |
Dec 19, 2022 | 12.88 | 12.88 | 12.30 | 12.32 | 29,528 | -0.66(-5.08%) |
Dec 16, 2022 | 12.87 | 13.01 | 12.72 | 12.98 | 12,255 | +0.08(+0.62%) |
Dec 15, 2022 | 13.18 | 13.18 | 12.81 | 12.90 | 15,553 | -0.33(-2.49%) |
Dec 14, 2022 | 13.30 | 13.36 | 13.15 | 13.23 | 16,298 | -0.11(-0.82%) |
Dec 13, 2022 | 13.73 | 13.86 | 13.22 | 13.34 | 63,658 | -0.11(-0.82%) |
Dec 12, 2022 | 13.33 | 13.60 | 13.30 | 13.45 | 9,898 | +0.03(+0.22%) |
Dec 09, 2022 | 13.63 | 13.80 | 13.42 | 13.42 | 12,687 | -0.24(-1.76%) |
Dec 08, 2022 | 13.85 | 13.85 | 13.48 | 13.66 | 14,517 | -0.11(-0.80%) |
Dec 07, 2022 | 14.25 | 14.25 | 13.75 | 13.77 | 16,457 | -0.64(-4.44%) |
Dec 06, 2022 | 15.78 | 15.78 | 14.32 | 14.41 | 28,767 | -1.31(-8.33%) |
Dec 05, 2022 | 15.31 | 16.28 | 15.31 | 15.72 | 62,554 | +0.12(+0.77%) |
Dec 02, 2022 | 14.56 | 15.75 | 14.51 | 15.60 | 33,251 | +0.70(+4.70%) |
Dec 01, 2022 | 14.41 | 14.90 | 14.41 | 14.90 | 38,667 | +0.47(+3.26%) |
Nov 30, 2022 | 14.12 | 14.43 | 14.02 | 14.43 | 18,855 | +0.24(+1.69%) |
Nov 29, 2022 | 13.94 | 14.26 | 13.94 | 14.19 | 13,131 | +0.22(+1.57%) |
Nov 28, 2022 | 14.25 | 14.50 | 13.91 | 13.97 | 14,305 | -0.25(-1.76%) |
Nov 25, 2022 | 14.27 | 14.32 | 14.08 | 14.22 | 13,768 | +0.09(+0.64%) |
Nov 24, 2022 | 13.97 | 14.17 | 13.97 | 14.13 | 3,383 | +0.08(+0.57%) |
Nov 23, 2022 | 13.83 | 14.23 | 13.83 | 14.05 | 18,467 | +0.05(+0.36%) |
Nov 22, 2022 | 14.12 | 14.13 | 13.89 | 14.00 | 21,440 | -0.12(-0.85%) |
Nov 21, 2022 | 14.06 | 14.29 | 13.93 | 14.12 | 20,325 | -0.03(-0.21%) |
Nov 18, 2022 | 14.48 | 14.48 | 14.13 | 14.15 | 10,116 | -0.13(-0.91%) |
Nov 17, 2022 | 14.09 | 14.39 | 14.03 | 14.28 | 19,049 | +0.00(+0.00%) |
Nov 16, 2022 | 14.51 | 14.53 | 14.16 | 14.28 | 10,050 | -0.32(-2.19%) |
Nov 15, 2022 | 14.54 | 15.00 | 14.54 | 14.60 | 23,162 | +0.05(+0.34%) |
Nov 14, 2022 | 14.75 | 14.86 | 14.30 | 14.55 | 35,896 | -0.02(-0.14%) |
Nov 11, 2022 | 14.05 | 14.65 | 13.97 | 14.57 | 28,957 | +0.54(+3.85%) |
Nov 10, 2022 | 13.45 | 14.10 | 13.45 | 14.03 | 30,080 | +0.88(+6.69%) |
Nov 09, 2022 | 13.11 | 13.55 | 13.07 | 13.15 | 54,695 | -0.20(-1.50%) |
Nov 08, 2022 | 13.49 | 13.75 | 13.29 | 13.35 | 18,012 | -0.14(-1.04%) |
Nov 07, 2022 | 13.55 | 13.64 | 13.45 | 13.49 | 17,257 | +6.59(+95.51%) |
Nov 04, 2022 | 7.090 | 7.090 | 6.760 | 6.900 | 11,461 | -0.16(-2.27%) |
Nov 03, 2022 | 6.720 | 7.070 | 6.720 | 7.060 | 17,621 | +0.34(+5.06%) |
Nov 02, 2022 | 6.970 | 7.000 | 6.720 | 6.720 | 21,208 | -0.31(-4.41%) |
Nov 01, 2022 | 7.150 | 7.150 | 7.010 | 7.030 | 39,221 | -0.14(-1.95%) |
Oct 31, 2022 | 6.750 | 7.230 | 6.750 | 7.170 | 80,231 | +0.41(+6.07%) |
Oct 28, 2022 | 6.650 | 6.780 | 6.570 | 6.760 | 25,315 | +0.15(+2.27%) |
Oct 27, 2022 | 6.730 | 6.760 | 6.600 | 6.610 | 19,722 | -0.08(-1.20%) |
Oct 26, 2022 | 6.530 | 6.900 | 6.530 | 6.690 | 33,822 | +0.05(+0.75%) |
Oct 25, 2022 | 6.250 | 6.660 | 6.250 | 6.640 | 51,148 | +0.49(+7.97%) |
Oct 24, 2022 | 6.200 | 6.230 | 6.070 | 6.150 | 17,364 | -0.05(-0.81%) |
Oct 21, 2022 | 6.100 | 6.230 | 6.060 | 6.200 | 26,080 | +0.06(+0.98%) |
Oct 20, 2022 | 6.190 | 6.300 | 6.120 | 6.140 | 22,422 | -0.02(-0.32%) |
Oct 19, 2022 | 6.330 | 6.380 | 6.150 | 6.160 | 15,899 | -0.22(-3.45%) |
Oct 18, 2022 | 6.400 | 6.540 | 6.350 | 6.380 | 25,800 | +0.05(+0.79%) |
Oct 17, 2022 | 6.220 | 6.420 | 6.160 | 6.330 | 33,479 | +0.18(+2.93%) |
Oct 14, 2022 | 6.180 | 6.320 | 6.150 | 6.150 | 31,333 | -0.03(-0.49%) |
Oct 13, 2022 | 5.970 | 6.250 | 5.870 | 6.180 | 29,087 | +0.11(+1.81%) |
Oct 12, 2022 | 5.950 | 6.100 | 5.880 | 6.070 | 19,545 | +0.11(+1.85%) |
Oct 11, 2022 | 6.010 | 6.120 | 5.890 | 5.960 | 38,970 | -0.30(-4.79%) |
Oct 07, 2022 | 6.260 | 0 | -0.83(-11.71%) | |||
Oct 06, 2022 | 6.230 | 7.090 | 6.200 | 7.090 | 139,635 | +0.81(+12.90%) |
Oct 05, 2022 | 6.370 | 6.370 | 6.190 | 6.280 | 9,057 | -0.08(-1.26%) |
Oct 04, 2022 | 6.240 | 6.440 | 6.240 | 6.360 | 53,350 | +0.20(+3.25%) |