Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.77 | 11.80 | 11.51 | 11.73 | 170,607 | +0.08(+0.69%) |
Dec 29, 2022 | 11.56 | 11.70 | 11.52 | 11.65 | 95,481 | +0.15(+1.32%) |
Dec 28, 2022 | 11.63 | 11.71 | 11.48 | 11.50 | 143,617 | -0.17(-1.45%) |
Dec 27, 2022 | 11.79 | 11.87 | 11.55 | 11.66 | 190,640 | -0.26(-2.17%) |
Dec 23, 2022 | 11.95 | 12.28 | 11.69 | 11.92 | 98,317 | +0.07(+0.60%) |
Dec 22, 2022 | 11.75 | 11.91 | 11.68 | 11.85 | 72,334 | +0.04(+0.33%) |
Dec 21, 2022 | 11.77 | 11.88 | 11.77 | 11.81 | 50,893 | +0.07(+0.60%) |
Dec 20, 2022 | 11.64 | 11.81 | 11.64 | 11.74 | 92,477 | +0.00(+0.00%) |
Dec 19, 2022 | 11.91 | 12.11 | 11.66 | 11.74 | 132,647 | -0.19(-1.63%) |
Dec 16, 2022 | 11.98 | 12.10 | 11.94 | 11.94 | 64,959 | -0.22(-1.82%) |
Dec 15, 2022 | 12.21 | 12.25 | 12.05 | 12.16 | 93,484 | -0.12(-1.01%) |
Dec 14, 2022 | 12.17 | 12.37 | 12.14 | 12.28 | 95,406 | +0.00(+0.00%) |
Dec 13, 2022 | 12.43 | 12.44 | 12.26 | 12.28 | 59,837 | +0.08(+0.65%) |
Dec 12, 2022 | 12.19 | 12.22 | 12.12 | 12.20 | 60,135 | +0.02(+0.15%) |
Dec 09, 2022 | 12.16 | 12.27 | 12.12 | 12.19 | 59,282 | -0.03(-0.22%) |
Dec 08, 2022 | 12.16 | 12.28 | 12.14 | 12.21 | 58,958 | +0.08(+0.66%) |
Dec 07, 2022 | 12.10 | 12.26 | 12.10 | 12.13 | 24,013 | -0.02(-0.15%) |
Dec 06, 2022 | 12.19 | 12.28 | 12.13 | 12.15 | 75,073 | -0.06(-0.51%) |
Dec 05, 2022 | 12.38 | 12.47 | 12.19 | 12.21 | 67,265 | -0.23(-1.85%) |
Dec 02, 2022 | 12.46 | 12.62 | 12.41 | 12.44 | 82,784 | -0.18(-1.40%) |
Dec 01, 2022 | 12.98 | 12.99 | 12.57 | 12.62 | 80,194 | -0.32(-2.46%) |
Nov 30, 2022 | 12.61 | 12.98 | 12.57 | 12.94 | 139,669 | +0.35(+2.81%) |
Nov 29, 2022 | 12.54 | 12.67 | 12.48 | 12.58 | 69,700 | +0.06(+0.50%) |
Nov 28, 2022 | 12.52 | 12.69 | 12.50 | 12.52 | 54,385 | -0.12(-0.91%) |
Nov 25, 2022 | 12.68 | 12.78 | 12.63 | 12.64 | 17,987 | -0.12(-0.90%) |
Nov 23, 2022 | 12.84 | 13.00 | 12.68 | 12.75 | 98,301 | -0.21(-1.64%) |
Nov 22, 2022 | 13.00 | 13.00 | 12.78 | 12.96 | 79,768 | +0.06(+0.43%) |
Nov 21, 2022 | 12.93 | 13.12 | 12.79 | 12.91 | 65,773 | -0.14(-1.08%) |
Nov 18, 2022 | 13.14 | 13.31 | 13.01 | 13.05 | 63,516 | -0.04(-0.34%) |
Nov 17, 2022 | 13.06 | 13.26 | 13.00 | 13.09 | 30,745 | -0.04(-0.33%) |
Nov 16, 2022 | 13.02 | 13.30 | 12.99 | 13.14 | 41,522 | +0.00(+0.00%) |
Nov 15, 2022 | 13.25 | 13.32 | 13.03 | 13.14 | 63,523 | -0.04(-0.33%) |
Nov 14, 2022 | 13.12 | 13.36 | 13.03 | 13.18 | 48,471 | -0.09(-0.66%) |
Nov 11, 2022 | 13.44 | 13.44 | 13.16 | 13.27 | 86,758 | -0.17(-1.24%) |
Nov 10, 2022 | 13.21 | 13.48 | 13.17 | 13.44 | 34,900 | +0.66(+5.16%) |
Nov 09, 2022 | 13.01 | 13.07 | 12.71 | 12.78 | 45,086 | -0.27(-2.09%) |
Nov 08, 2022 | 13.16 | 13.29 | 12.94 | 13.05 | 87,046 | -0.02(-0.13%) |
Nov 07, 2022 | 13.20 | 13.29 | 12.98 | 13.07 | 89,203 | -0.11(-0.87%) |
Nov 04, 2022 | 13.49 | 13.58 | 13.06 | 13.18 | 94,304 | -0.07(-0.53%) |
Nov 03, 2022 | 13.46 | 13.55 | 13.25 | 13.25 | 106,784 | -0.33(-2.46%) |
Nov 02, 2022 | 13.45 | 13.86 | 13.43 | 13.59 | 154,691 | -0.43(-3.08%) |
Nov 01, 2022 | 14.11 | 14.11 | 13.83 | 14.02 | 69,545 | +0.09(+0.63%) |
Oct 31, 2022 | 13.74 | 13.96 | 13.62 | 13.93 | 98,412 | +0.12(+0.89%) |
Oct 28, 2022 | 13.29 | 13.86 | 13.28 | 13.81 | 95,790 | +0.49(+3.70%) |
Oct 27, 2022 | 13.17 | 13.44 | 12.95 | 13.31 | 89,916 | +0.25(+1.89%) |
Oct 26, 2022 | 12.52 | 13.17 | 12.46 | 13.07 | 261,391 | +0.37(+2.91%) |
Oct 25, 2022 | 12.56 | 12.75 | 12.54 | 12.70 | 51,258 | +0.14(+1.12%) |
Oct 24, 2022 | 12.43 | 12.62 | 12.42 | 12.56 | 29,295 | +0.10(+0.78%) |
Oct 21, 2022 | 12.29 | 12.53 | 12.24 | 12.46 | 27,851 | +0.17(+1.42%) |
Oct 20, 2022 | 12.39 | 12.56 | 12.26 | 12.29 | 47,610 | -0.10(-0.85%) |
Oct 19, 2022 | 12.61 | 12.66 | 12.29 | 12.39 | 42,405 | -0.28(-2.21%) |
Oct 18, 2022 | 12.77 | 12.77 | 12.43 | 12.67 | 38,380 | +0.16(+1.26%) |
Oct 17, 2022 | 12.43 | 12.52 | 12.18 | 12.51 | 53,338 | +0.24(+1.92%) |
Oct 14, 2022 | 12.63 | 12.63 | 12.11 | 12.28 | 62,770 | -0.17(-1.33%) |
Oct 13, 2022 | 12.05 | 12.54 | 11.97 | 12.44 | 37,827 | +0.10(+0.85%) |
Oct 12, 2022 | 12.11 | 12.41 | 11.92 | 12.34 | 48,386 | +0.25(+2.10%) |
Oct 11, 2022 | 11.77 | 12.28 | 11.60 | 12.08 | 43,733 | +0.24(+1.99%) |
Oct 10, 2022 | 11.95 | 11.96 | 11.44 | 11.85 | 121,468 | -0.12(-1.02%) |
Oct 07, 2022 | 12.30 | 12.30 | 11.65 | 11.97 | 91,110 | -0.46(-3.72%) |
Oct 06, 2022 | 12.49 | 12.69 | 12.24 | 12.43 | 83,225 | -0.19(-1.52%) |
Oct 05, 2022 | 12.48 | 12.73 | 12.04 | 12.63 | 89,296 | +0.03(+0.21%) |
Oct 04, 2022 | 11.98 | 12.81 | 11.95 | 12.60 | 147,018 | +0.78(+6.57%) |