Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.43 | 10.43 | 8.700 | 9.210 | 15,311 | -0.54(-5.54%) |
Dec 29, 2022 | 9.000 | 9.897 | 9.000 | 9.750 | 9,448 | +0.65(+7.19%) |
Dec 28, 2022 | 9.000 | 9.600 | 9.000 | 9.096 | 4,654 | +0.37(+4.19%) |
Dec 27, 2022 | 9.225 | 9.900 | 8.700 | 8.730 | 12,935 | -0.78(-8.20%) |
Dec 23, 2022 | 9.900 | 10.50 | 9.303 | 9.510 | 6,276 | -0.48(-4.80%) |
Dec 22, 2022 | 9.600 | 10.50 | 9.654 | 9.990 | 5,025 | +0.09(+0.91%) |
Dec 21, 2022 | 10.50 | 10.50 | 9.900 | 9.900 | 6,511 | -0.40(-3.87%) |
Dec 20, 2022 | 11.10 | 11.40 | 9.930 | 10.30 | 9,858 | -0.81(-7.32%) |
Dec 19, 2022 | 11.40 | 11.75 | 10.91 | 11.11 | 6,753 | -0.64(-5.41%) |
Dec 16, 2022 | 12.30 | 12.30 | 11.10 | 11.75 | 10,612 | -0.10(-0.86%) |
Dec 15, 2022 | 12.90 | 12.90 | 11.75 | 11.85 | 8,197 | -0.75(-5.95%) |
Dec 14, 2022 | 12.60 | 12.90 | 12.12 | 12.60 | 6,732 | -0.10(-0.78%) |
Dec 13, 2022 | 13.20 | 13.80 | 12.00 | 12.70 | 8,040 | -0.35(-2.69%) |
Dec 12, 2022 | 13.23 | 13.50 | 12.84 | 13.05 | 14,638 | -0.16(-1.18%) |
Dec 09, 2022 | 13.20 | 13.89 | 13.20 | 13.21 | 5,745 | -0.02(-0.18%) |
Dec 08, 2022 | 13.53 | 14.21 | 13.23 | 13.23 | 8,482 | -0.82(-5.87%) |
Dec 07, 2022 | 14.40 | 14.70 | 13.65 | 14.05 | 5,358 | -0.17(-1.16%) |
Dec 06, 2022 | 14.70 | 15.60 | 13.50 | 14.22 | 10,038 | -0.67(-4.47%) |
Dec 05, 2022 | 16.20 | 16.80 | 14.70 | 14.89 | 20,253 | -0.70(-4.50%) |
Dec 02, 2022 | 13.80 | 16.20 | 13.80 | 15.59 | 28,766 | +1.79(+12.96%) |
Dec 01, 2022 | 14.10 | 14.10 | 13.50 | 13.80 | 9,114 | +0.32(+2.34%) |
Nov 30, 2022 | 14.55 | 14.70 | 13.48 | 13.48 | 10,069 | -0.92(-6.35%) |
Nov 29, 2022 | 14.70 | 14.70 | 13.80 | 14.40 | 3,548 | +0.06(+0.44%) |
Nov 28, 2022 | 14.12 | 14.60 | 14.12 | 14.34 | 3,217 | +0.23(+1.62%) |
Nov 25, 2022 | 14.85 | 15.00 | 13.95 | 14.11 | 4,929 | -0.59(-4.02%) |
Nov 23, 2022 | 13.89 | 14.70 | 13.65 | 14.70 | 6,558 | +1.09(+8.02%) |
Nov 22, 2022 | 13.50 | 13.80 | 13.23 | 13.61 | 5,301 | +0.11(+0.80%) |
Nov 21, 2022 | 14.22 | 14.22 | 13.50 | 13.50 | 9,706 | -1.17(-7.99%) |
Nov 18, 2022 | 15.74 | 15.74 | 14.55 | 14.67 | 3,549 | -0.62(-4.06%) |
Nov 17, 2022 | 15.60 | 15.60 | 14.55 | 15.29 | 2,795 | +0.23(+1.55%) |
Nov 16, 2022 | 15.88 | 15.90 | 15.00 | 15.06 | 3,945 | -0.84(-5.27%) |
Nov 15, 2022 | 15.60 | 16.20 | 15.03 | 15.90 | 11,975 | +0.30(+1.90%) |
Nov 14, 2022 | 15.30 | 15.81 | 13.86 | 15.60 | 17,095 | +1.39(+9.80%) |
Nov 11, 2022 | 14.70 | 15.63 | 14.21 | 14.21 | 33,874 | -0.49(-3.35%) |
Nov 10, 2022 | 15.30 | 15.45 | 14.10 | 14.70 | 23,891 | -0.75(-4.87%) |
Nov 09, 2022 | 15.60 | 16.43 | 15.00 | 15.45 | 22,539 | -0.15(-0.94%) |
Nov 08, 2022 | 15.31 | 16.02 | 15.31 | 15.60 | 6,156 | -0.06(-0.36%) |
Nov 07, 2022 | 15.60 | 15.96 | 15.30 | 15.66 | 4,030 | +0.36(+2.33%) |
Nov 04, 2022 | 15.90 | 16.02 | 14.40 | 15.30 | 8,245 | -0.18(-1.18%) |
Nov 03, 2022 | 15.30 | 15.96 | 15.00 | 15.48 | 6,209 | +0.18(+1.18%) |
Nov 02, 2022 | 16.20 | 16.13 | 13.95 | 15.30 | 5,690 | -0.60(-3.75%) |
Nov 01, 2022 | 17.01 | 17.24 | 15.90 | 15.90 | 9,581 | -1.11(-6.53%) |
Oct 31, 2022 | 15.35 | 17.57 | 15.30 | 17.01 | 20,798 | +1.37(+8.75%) |
Oct 28, 2022 | 15.89 | 16.16 | 15.03 | 15.64 | 6,325 | -0.26(-1.64%) |
Oct 27, 2022 | 16.77 | 17.64 | 15.30 | 15.90 | 3,240 | -0.87(-5.17%) |
Oct 26, 2022 | 15.04 | 17.04 | 15.04 | 16.77 | 10,858 | +1.17(+7.50%) |
Oct 25, 2022 | 14.70 | 15.90 | 14.40 | 15.60 | 27,711 | +1.38(+9.70%) |
Oct 24, 2022 | 14.40 | 14.79 | 14.09 | 14.22 | 4,273 | -0.48(-3.27%) |
Oct 21, 2022 | 15.00 | 15.00 | 13.88 | 14.70 | 6,731 | -0.10(-0.65%) |
Oct 20, 2022 | 14.70 | 15.30 | 14.28 | 14.80 | 17,537 | +0.52(+3.64%) |
Oct 19, 2022 | 14.40 | 14.93 | 14.10 | 14.28 | 8,758 | -0.20(-1.35%) |
Oct 18, 2022 | 15.00 | 15.00 | 14.10 | 14.47 | 12,135 | +0.61(+4.42%) |
Oct 17, 2022 | 12.84 | 15.60 | 12.39 | 13.86 | 40,489 | +1.47(+11.84%) |
Oct 14, 2022 | 14.73 | 15.58 | 12.36 | 12.39 | 38,037 | -2.12(-14.63%) |
Oct 13, 2022 | 15.00 | 15.30 | 14.00 | 14.52 | 29,658 | -0.78(-5.12%) |
Oct 12, 2022 | 15.77 | 16.17 | 15.15 | 15.30 | 11,287 | -0.60(-3.79%) |
Oct 11, 2022 | 17.10 | 17.70 | 15.60 | 15.90 | 17,333 | -1.67(-9.49%) |
Oct 10, 2022 | 18.59 | 18.89 | 16.82 | 17.57 | 29,500 | -0.46(-2.56%) |
Oct 07, 2022 | 22.44 | 23.10 | 17.49 | 18.03 | 109,661 | -6.56(-26.68%) |
Oct 06, 2022 | 18.60 | 25.49 | 17.80 | 24.59 | 107,503 | +6.60(+36.66%) |
Oct 05, 2022 | 18.60 | 18.60 | 17.84 | 18.00 | 7,960 | -0.60(-3.24%) |
Oct 04, 2022 | 18.30 | 18.79 | 18.15 | 18.60 | 4,198 | +0.55(+3.04%) |