Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.64 | 10.99 | 10.57 | 10.84 | 1,264,772 | -0.04(-0.36%) |
Dec 29, 2022 | 10.51 | 10.96 | 10.49 | 10.88 | 932,046 | +0.54(+5.20%) |
Dec 28, 2022 | 9.901 | 10.35 | 9.764 | 10.34 | 1,115,674 | +0.36(+3.58%) |
Dec 27, 2022 | 11.05 | 11.05 | 9.744 | 9.984 | 1,544,237 | -1.12(-10.09%) |
Dec 23, 2022 | 11.23 | 11.25 | 10.86 | 11.10 | 617,814 | -0.18(-1.56%) |
Dec 22, 2022 | 11.27 | 11.33 | 10.82 | 11.28 | 1,231,244 | -0.23(-1.96%) |
Dec 21, 2022 | 11.25 | 11.25 | 11.21 | 11.51 | 1,094,378 | +0.40(+3.61%) |
Dec 20, 2022 | 10.84 | 11.17 | 10.63 | 11.10 | 980,897 | +0.11(+0.98%) |
Dec 19, 2022 | 11.57 | 11.60 | 10.98 | 11.00 | 994,437 | -0.64(-5.47%) |
Dec 16, 2022 | 11.46 | 11.71 | 11.36 | 11.63 | 1,215,210 | -0.03(-0.25%) |
Dec 15, 2022 | 11.83 | 11.98 | 11.40 | 11.66 | 1,172,409 | -0.55(-4.49%) |
Dec 14, 2022 | 12.00 | 12.62 | 12.00 | 12.21 | 934,036 | +0.14(+1.13%) |
Dec 13, 2022 | 12.74 | 13.20 | 11.82 | 12.07 | 1,153,497 | -0.09(-0.72%) |
Dec 12, 2022 | 11.83 | 12.18 | 11.79 | 12.16 | 670,915 | +0.26(+2.22%) |
Dec 09, 2022 | 11.89 | 12.13 | 11.70 | 11.90 | 506,046 | -0.16(-1.30%) |
Dec 08, 2022 | 12.01 | 12.45 | 11.82 | 12.05 | 594,151 | +0.10(+0.82%) |
Dec 07, 2022 | 11.83 | 12.14 | 11.66 | 11.96 | 615,864 | +0.02(+0.16%) |
Dec 06, 2022 | 12.19 | 12.33 | 11.76 | 11.94 | 577,581 | -0.24(-2.01%) |
Dec 05, 2022 | 12.64 | 12.65 | 12.10 | 12.18 | 725,536 | -0.60(-4.67%) |
Dec 02, 2022 | 12.65 | 12.97 | 12.51 | 12.78 | 835,968 | -0.29(-2.25%) |
Dec 01, 2022 | 12.81 | 13.11 | 12.54 | 13.07 | 967,071 | +0.28(+2.22%) |
Nov 30, 2022 | 11.92 | 12.87 | 11.56 | 12.79 | 1,662,919 | +0.87(+7.31%) |
Nov 29, 2022 | 11.64 | 12.18 | 11.58 | 11.92 | 1,340,912 | +0.32(+2.79%) |
Nov 28, 2022 | 11.51 | 11.78 | 11.46 | 11.59 | 759,284 | -0.10(-0.84%) |
Nov 25, 2022 | 11.31 | 11.72 | 11.31 | 11.69 | 264,087 | +0.08(+0.67%) |
Nov 23, 2022 | 11.32 | 11.69 | 11.27 | 11.61 | 720,798 | +0.35(+3.13%) |
Nov 22, 2022 | 11.07 | 11.28 | 10.69 | 11.26 | 633,659 | +0.10(+0.88%) |
Nov 21, 2022 | 11.17 | 11.31 | 10.88 | 11.16 | 842,417 | -0.23(-1.98%) |
Nov 18, 2022 | 12.13 | 12.13 | 11.33 | 11.39 | 695,143 | -0.35(-3.00%) |
Nov 17, 2022 | 11.56 | 11.92 | 11.23 | 11.74 | 759,194 | -0.24(-2.04%) |
Nov 16, 2022 | 12.67 | 12.79 | 11.83 | 11.98 | 1,534,398 | -0.93(-7.20%) |
Nov 15, 2022 | 13.07 | 13.42 | 12.78 | 12.91 | 895,530 | +0.35(+2.80%) |
Nov 14, 2022 | 13.28 | 13.47 | 12.53 | 12.56 | 1,575,726 | -0.97(-7.16%) |
Nov 11, 2022 | 12.44 | 13.79 | 12.31 | 13.53 | 2,386,110 | +1.22(+9.89%) |
Nov 10, 2022 | 11.69 | 12.84 | 11.69 | 12.31 | 2,917,251 | +1.52(+14.04%) |
Nov 09, 2022 | 11.03 | 11.03 | 10.48 | 10.80 | 1,681,036 | -0.40(-3.56%) |
Nov 08, 2022 | 10.94 | 11.43 | 10.65 | 11.19 | 1,401,672 | +0.32(+2.95%) |
Nov 07, 2022 | 11.05 | 11.08 | 10.60 | 10.87 | 1,083,381 | -0.10(-0.88%) |
Nov 04, 2022 | 11.35 | 11.44 | 10.71 | 10.97 | 1,535,665 | -0.15(-1.31%) |
Nov 03, 2022 | 11.19 | 11.55 | 11.04 | 11.12 | 1,034,974 | -0.32(-2.76%) |
Nov 02, 2022 | 12.06 | 12.39 | 11.43 | 11.43 | 2,049,393 | -1.45(-11.27%) |
Nov 01, 2022 | 13.11 | 13.30 | 12.72 | 12.88 | 1,117,837 | +0.06(+0.45%) |
Oct 31, 2022 | 12.62 | 13.10 | 12.62 | 12.83 | 969,024 | +0.07(+0.53%) |
Oct 28, 2022 | 12.52 | 12.89 | 12.38 | 12.76 | 1,076,773 | +0.23(+1.86%) |
Oct 27, 2022 | 12.41 | 12.93 | 12.15 | 12.52 | 1,316,629 | +0.29(+2.38%) |
Oct 26, 2022 | 11.84 | 12.72 | 11.84 | 12.23 | 1,186,037 | +0.01(+0.08%) |
Oct 25, 2022 | 11.29 | 12.28 | 11.29 | 12.22 | 1,232,761 | +0.96(+8.53%) |
Oct 24, 2022 | 11.73 | 11.75 | 10.89 | 11.26 | 948,095 | -0.56(-4.76%) |
Oct 21, 2022 | 11.77 | 11.95 | 11.39 | 11.83 | 766,388 | +0.07(+0.58%) |
Oct 20, 2022 | 11.58 | 12.17 | 11.52 | 11.76 | 975,103 | +0.18(+1.59%) |
Oct 19, 2022 | 12.03 | 12.22 | 11.36 | 11.57 | 1,129,567 | -0.72(-5.85%) |
Oct 18, 2022 | 12.56 | 13.11 | 12.15 | 12.29 | 1,540,900 | +0.26(+2.18%) |
Oct 17, 2022 | 11.36 | 12.06 | 11.36 | 12.03 | 1,354,408 | +1.03(+9.36%) |
Oct 14, 2022 | 12.52 | 12.65 | 10.88 | 11.00 | 1,074,381 | -1.23(-10.08%) |
Oct 13, 2022 | 11.40 | 12.40 | 11.04 | 12.23 | 881,300 | +0.21(+1.78%) |
Oct 12, 2022 | 11.99 | 12.09 | 11.61 | 12.02 | 912,482 | +0.07(+0.57%) |
Oct 11, 2022 | 12.30 | 12.46 | 11.19 | 11.95 | 1,590,417 | -0.45(-3.60%) |
Oct 10, 2022 | 12.06 | 12.50 | 11.74 | 12.40 | 796,090 | +0.42(+3.48%) |
Oct 07, 2022 | 12.07 | 12.26 | 11.85 | 11.98 | 875,464 | -0.51(-4.12%) |
Oct 06, 2022 | 11.94 | 12.64 | 11.94 | 12.50 | 764,600 | +0.51(+4.30%) |
Oct 05, 2022 | 12.04 | 12.24 | 11.60 | 11.98 | 915,631 | -0.44(-3.52%) |
Oct 04, 2022 | 11.64 | 12.62 | 11.57 | 12.42 | 1,718,620 | +1.14(+10.07%) |