Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.21 | 12.21 | 11.86 | 11.90 | 284,305 | -0.15(-1.28%) |
Dec 29, 2022 | 12.41 | 12.41 | 11.96 | 12.05 | 306,021 | -0.24(-1.95%) |
Dec 28, 2022 | 11.76 | 12.37 | 11.76 | 12.29 | 352,049 | +0.56(+4.75%) |
Dec 27, 2022 | 11.85 | 11.97 | 11.65 | 11.74 | 359,010 | -0.23(-1.93%) |
Dec 23, 2022 | 12.50 | 12.55 | 11.97 | 11.97 | 494,670 | -0.78(-6.11%) |
Dec 22, 2022 | 12.20 | 13.24 | 12.16 | 12.75 | 572,314 | +0.58(+4.78%) |
Dec 21, 2022 | 12.28 | 12.53 | 12.07 | 12.17 | 424,447 | -0.51(-4.01%) |
Dec 20, 2022 | 13.18 | 13.20 | 12.51 | 12.67 | 646,224 | -0.35(-2.72%) |
Dec 19, 2022 | 12.78 | 13.23 | 12.65 | 13.03 | 569,899 | +0.05(+0.37%) |
Dec 16, 2022 | 13.13 | 13.32 | 12.88 | 12.98 | 1,016,090 | +0.33(+2.58%) |
Dec 15, 2022 | 12.81 | 13.08 | 12.63 | 12.65 | 345,562 | +0.11(+0.84%) |
Dec 14, 2022 | 12.22 | 12.70 | 12.11 | 12.55 | 1,068,940 | +0.18(+1.47%) |
Dec 13, 2022 | 12.23 | 12.54 | 12.14 | 12.37 | 451,592 | -0.48(-3.73%) |
Dec 12, 2022 | 13.35 | 13.45 | 12.80 | 12.85 | 399,696 | -0.68(-5.03%) |
Dec 09, 2022 | 13.01 | 13.54 | 12.76 | 13.53 | 778,647 | +0.59(+4.60%) |
Dec 08, 2022 | 12.24 | 13.08 | 12.21 | 12.93 | 707,475 | +0.17(+1.35%) |
Dec 07, 2022 | 12.71 | 13.01 | 12.39 | 12.76 | 569,602 | +0.04(+0.30%) |
Dec 06, 2022 | 12.28 | 12.87 | 11.94 | 12.72 | 767,153 | +0.67(+5.57%) |
Dec 05, 2022 | 11.19 | 12.23 | 11.07 | 12.05 | 988,240 | +0.65(+5.72%) |
Dec 02, 2022 | 11.45 | 11.48 | 11.17 | 11.40 | 213,911 | +0.18(+1.62%) |
Dec 01, 2022 | 10.95 | 11.27 | 10.91 | 11.22 | 431,277 | +0.07(+0.60%) |
Nov 30, 2022 | 11.00 | 11.49 | 10.99 | 11.15 | 800,889 | -0.12(-1.02%) |
Nov 29, 2022 | 11.31 | 11.44 | 11.11 | 11.26 | 984,317 | -0.32(-2.73%) |
Nov 28, 2022 | 11.55 | 11.65 | 11.24 | 11.58 | 504,907 | +0.60(+5.50%) |
Nov 25, 2022 | 10.86 | 11.00 | 10.74 | 10.98 | 84,240 | +0.06(+0.53%) |
Nov 23, 2022 | 11.01 | 11.12 | 10.75 | 10.92 | 369,729 | +0.27(+2.52%) |
Nov 22, 2022 | 11.13 | 11.19 | 10.62 | 10.65 | 786,326 | -0.78(-6.80%) |
Nov 21, 2022 | 11.60 | 12.11 | 11.34 | 11.43 | 977,561 | +0.35(+3.20%) |
Nov 18, 2022 | 11.38 | 11.56 | 11.04 | 11.07 | 536,476 | +0.16(+1.49%) |
Nov 17, 2022 | 11.29 | 11.39 | 10.90 | 10.91 | 354,211 | -0.05(-0.44%) |
Nov 16, 2022 | 10.71 | 11.05 | 10.61 | 10.96 | 339,652 | +0.43(+4.10%) |
Nov 15, 2022 | 10.69 | 10.80 | 10.48 | 10.53 | 309,836 | -0.24(-2.23%) |
Nov 14, 2022 | 10.79 | 10.80 | 10.42 | 10.77 | 668,994 | +0.04(+0.36%) |
Nov 11, 2022 | 10.93 | 11.01 | 10.64 | 10.73 | 362,755 | -0.64(-5.65%) |
Nov 10, 2022 | 11.42 | 11.92 | 11.34 | 11.37 | 371,482 | -0.57(-4.74%) |
Nov 09, 2022 | 11.07 | 11.98 | 11.07 | 11.94 | 1,090,739 | +1.09(+10.08%) |
Nov 08, 2022 | 10.89 | 11.12 | 10.77 | 10.84 | 1,013,172 | -0.03(-0.26%) |
Nov 07, 2022 | 11.13 | 11.16 | 10.79 | 10.87 | 305,479 | -0.36(-3.24%) |
Nov 04, 2022 | 10.95 | 11.59 | 10.84 | 11.24 | 412,865 | -0.27(-2.33%) |
Nov 03, 2022 | 12.14 | 12.15 | 11.36 | 11.50 | 562,264 | -0.46(-3.85%) |
Nov 02, 2022 | 11.55 | 12.00 | 11.37 | 11.96 | 492,111 | +0.48(+4.17%) |
Nov 01, 2022 | 11.30 | 11.60 | 11.30 | 11.48 | 367,871 | -0.18(-1.56%) |
Oct 31, 2022 | 12.05 | 12.06 | 11.35 | 11.67 | 445,761 | -0.19(-1.62%) |
Oct 28, 2022 | 11.74 | 12.32 | 11.54 | 11.86 | 399,767 | -0.12(-1.04%) |
Oct 27, 2022 | 11.75 | 12.06 | 11.59 | 11.98 | 1,053,503 | -0.08(-0.64%) |
Oct 26, 2022 | 12.29 | 12.30 | 11.88 | 12.06 | 342,022 | -0.36(-2.93%) |
Oct 25, 2022 | 12.53 | 12.61 | 12.29 | 12.42 | 295,564 | +0.01(+0.08%) |
Oct 24, 2022 | 12.48 | 12.66 | 12.24 | 12.41 | 200,381 | -0.12(-0.92%) |
Oct 21, 2022 | 13.12 | 13.12 | 12.47 | 12.53 | 284,803 | -0.65(-4.94%) |
Oct 20, 2022 | 12.98 | 13.32 | 12.75 | 13.18 | 280,613 | +0.00(+0.00%) |
Oct 19, 2022 | 13.92 | 13.92 | 13.09 | 13.18 | 482,690 | -0.79(-5.63%) |
Oct 18, 2022 | 13.91 | 14.49 | 13.69 | 13.97 | 274,851 | -0.23(-1.62%) |
Oct 17, 2022 | 14.07 | 14.26 | 13.73 | 14.20 | 205,772 | -0.34(-2.31%) |
Oct 14, 2022 | 13.78 | 14.56 | 13.44 | 14.53 | 543,595 | +1.04(+7.67%) |
Oct 13, 2022 | 15.12 | 15.12 | 13.40 | 13.50 | 678,087 | -1.20(-8.15%) |
Oct 12, 2022 | 15.07 | 15.30 | 14.49 | 14.70 | 362,625 | -0.18(-1.22%) |
Oct 11, 2022 | 15.19 | 15.36 | 14.39 | 14.88 | 337,882 | +0.19(+1.31%) |
Oct 10, 2022 | 14.06 | 14.79 | 13.79 | 14.69 | 349,149 | +0.58(+4.08%) |
Oct 07, 2022 | 13.85 | 14.34 | 13.56 | 14.11 | 462,570 | +0.16(+1.17%) |
Oct 06, 2022 | 14.55 | 14.64 | 13.82 | 13.95 | 355,554 | -0.42(-2.94%) |
Oct 05, 2022 | 14.86 | 15.25 | 14.14 | 14.37 | 437,282 | -0.54(-3.60%) |
Oct 04, 2022 | 15.64 | 15.86 | 14.91 | 14.91 | 1,092,683 | -1.43(-8.74%) |