Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.36 | 13.63 | 13.29 | 13.51 | 3,138,248 | -0.03(-0.21%) |
Dec 29, 2022 | 13.60 | 13.66 | 13.40 | 13.54 | 3,081,662 | +0.01(+0.07%) |
Dec 28, 2022 | 13.64 | 13.74 | 13.38 | 13.53 | 2,908,395 | -0.11(-0.78%) |
Dec 27, 2022 | 14.09 | 14.32 | 13.59 | 13.63 | 3,580,361 | -0.48(-3.43%) |
Dec 23, 2022 | 13.95 | 14.23 | 13.56 | 14.12 | 3,495,296 | +0.15(+1.11%) |
Dec 22, 2022 | 13.64 | 13.98 | 13.46 | 13.96 | 3,335,961 | +0.09(+0.63%) |
Dec 21, 2022 | 14.11 | 14.33 | 13.76 | 13.87 | 3,058,218 | +0.13(+0.92%) |
Dec 20, 2022 | 14.00 | 14.00 | 13.61 | 13.75 | 4,158,418 | -0.29(-2.07%) |
Dec 19, 2022 | 14.15 | 14.31 | 13.90 | 14.04 | 3,791,440 | -0.07(-0.48%) |
Dec 16, 2022 | 14.01 | 14.39 | 14.00 | 14.11 | 12,246,684 | -0.08(-0.55%) |
Dec 15, 2022 | 14.51 | 14.58 | 14.04 | 14.18 | 4,457,724 | -0.60(-4.06%) |
Dec 14, 2022 | 15.00 | 15.12 | 14.50 | 14.78 | 4,408,971 | -0.18(-1.23%) |
Dec 13, 2022 | 15.94 | 15.99 | 14.94 | 14.97 | 5,709,756 | -0.35(-2.27%) |
Dec 12, 2022 | 15.39 | 15.44 | 14.90 | 15.32 | 4,005,131 | +0.01(+0.06%) |
Dec 09, 2022 | 15.50 | 15.59 | 15.30 | 15.31 | 3,619,210 | -0.43(-2.71%) |
Dec 08, 2022 | 15.51 | 15.81 | 15.48 | 15.73 | 4,157,068 | +0.27(+1.75%) |
Dec 07, 2022 | 15.08 | 15.71 | 14.84 | 15.46 | 4,613,079 | +0.38(+2.50%) |
Dec 06, 2022 | 15.54 | 15.58 | 14.63 | 15.08 | 6,082,654 | -0.47(-3.05%) |
Dec 05, 2022 | 15.32 | 15.70 | 15.23 | 15.56 | 4,701,420 | +0.09(+0.56%) |
Dec 02, 2022 | 14.64 | 15.51 | 14.61 | 15.47 | 4,544,449 | +0.61(+4.10%) |
Dec 01, 2022 | 15.21 | 15.47 | 14.83 | 14.86 | 4,664,079 | -0.45(-2.91%) |
Nov 30, 2022 | 15.12 | 15.33 | 14.76 | 15.31 | 5,444,700 | +0.12(+0.76%) |
Nov 29, 2022 | 15.38 | 15.41 | 14.96 | 15.19 | 4,256,175 | -0.11(-0.70%) |
Nov 28, 2022 | 15.12 | 15.46 | 14.96 | 15.30 | 6,767,159 | +0.01(+0.06%) |
Nov 25, 2022 | 15.40 | 15.62 | 15.27 | 15.29 | 3,515,884 | +0.00(+0.00%) |
Nov 23, 2022 | 14.74 | 15.38 | 14.46 | 15.29 | 9,818,373 | +0.43(+2.87%) |
Nov 22, 2022 | 13.55 | 14.96 | 13.47 | 14.86 | 19,107,366 | +2.28(+18.15%) |
Nov 21, 2022 | 12.38 | 12.74 | 12.26 | 12.58 | 9,120,755 | +0.08(+0.62%) |
Nov 18, 2022 | 12.71 | 13.09 | 12.18 | 12.50 | 6,550,339 | +0.35(+2.87%) |
Nov 17, 2022 | 11.71 | 12.16 | 11.43 | 12.15 | 4,640,833 | +0.38(+3.21%) |
Nov 16, 2022 | 11.94 | 11.95 | 11.39 | 11.77 | 6,112,510 | -0.82(-6.53%) |
Nov 15, 2022 | 12.37 | 12.78 | 12.35 | 12.60 | 6,596,160 | +0.64(+5.34%) |
Nov 14, 2022 | 11.81 | 12.25 | 11.76 | 11.96 | 7,731,998 | -0.02(-0.16%) |
Nov 11, 2022 | 11.56 | 12.24 | 11.47 | 11.98 | 6,350,250 | +0.59(+5.18%) |
Nov 10, 2022 | 10.98 | 11.77 | 10.98 | 11.39 | 7,897,469 | +0.89(+8.48%) |
Nov 09, 2022 | 11.09 | 11.09 | 10.45 | 10.50 | 4,591,669 | -0.66(-5.90%) |
Nov 08, 2022 | 11.30 | 11.32 | 11.00 | 11.16 | 3,734,322 | +0.00(+0.00%) |
Nov 07, 2022 | 11.11 | 11.17 | 10.71 | 11.16 | 4,144,519 | +0.19(+1.77%) |
Nov 04, 2022 | 10.68 | 10.99 | 10.42 | 10.96 | 5,718,349 | +0.47(+4.52%) |
Nov 03, 2022 | 9.859 | 10.57 | 9.714 | 10.49 | 4,661,362 | +0.44(+4.33%) |
Nov 02, 2022 | 10.73 | 10.02 | 10.05 | 4,986,583 | -0.84(-7.73%) | |
Nov 01, 2022 | 11.21 | 11.31 | 10.78 | 10.89 | 4,934,856 | -0.10(-0.88%) |
Oct 31, 2022 | 10.84 | 11.12 | 10.80 | 10.99 | 4,867,695 | +0.11(+0.98%) |
Oct 28, 2022 | 10.82 | 10.96 | 10.53 | 10.88 | 3,150,563 | +0.06(+0.54%) |
Oct 27, 2022 | 10.88 | 11.08 | 10.69 | 10.83 | 3,777,473 | +0.08(+0.72%) |
Oct 26, 2022 | 10.70 | 10.93 | 10.63 | 10.75 | 3,525,135 | +0.04(+0.36%) |
Oct 25, 2022 | 10.48 | 10.87 | 10.38 | 10.71 | 4,451,707 | +0.32(+3.07%) |
Oct 24, 2022 | 10.08 | 10.47 | 9.907 | 10.39 | 5,582,129 | +0.36(+3.57%) |
Oct 21, 2022 | 9.685 | 10.05 | 9.525 | 10.03 | 3,271,863 | +0.42(+4.33%) |
Oct 20, 2022 | 9.772 | 10.05 | 9.588 | 9.617 | 3,520,950 | -0.11(-1.09%) |
Oct 19, 2022 | 9.791 | 9.961 | 9.540 | 9.724 | 3,056,850 | -0.18(-1.86%) |
Oct 18, 2022 | 9.956 | 10.15 | 9.791 | 9.907 | 3,600,481 | +0.17(+1.79%) |
Oct 17, 2022 | 9.840 | 9.995 | 9.724 | 9.733 | 4,099,321 | +0.18(+1.93%) |
Oct 14, 2022 | 9.907 | 9.965 | 9.516 | 9.549 | 3,450,667 | -0.22(-2.28%) |
Oct 13, 2022 | 9.298 | 9.898 | 9.153 | 9.772 | 3,692,004 | +0.18(+1.92%) |
Oct 12, 2022 | 9.637 | 9.791 | 9.491 | 9.588 | 3,075,419 | -0.14(-1.39%) |
Oct 11, 2022 | 9.782 | 9.985 | 9.545 | 9.724 | 3,952,117 | -0.10(-0.99%) |
Oct 10, 2022 | 10.27 | 10.33 | 9.680 | 9.820 | 4,173,203 | -0.34(-3.33%) |
Oct 07, 2022 | 10.27 | 10.41 | 9.927 | 10.16 | 4,618,031 | -0.28(-2.69%) |
Oct 06, 2022 | 10.27 | 10.57 | 10.23 | 10.44 | 3,339,695 | +0.11(+1.03%) |
Oct 05, 2022 | 9.907 | 10.35 | 9.840 | 10.33 | 4,022,374 | +0.18(+1.81%) |
Oct 04, 2022 | 10.06 | 10.35 | 9.917 | 10.15 | 5,944,806 | +0.35(+3.55%) |