Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.11 | 12.36 | 12.02 | 12.34 | 555,985 | -0.05(-0.43%) |
Dec 29, 2022 | 12.13 | 12.47 | 12.07 | 12.40 | 259,792 | +0.53(+4.46%) |
Dec 28, 2022 | 12.12 | 12.23 | 11.87 | 11.87 | 108,016 | -0.31(-2.52%) |
Dec 27, 2022 | 12.63 | 12.63 | 12.15 | 12.17 | 57,403 | -0.46(-3.64%) |
Dec 23, 2022 | 12.21 | 12.73 | 12.15 | 12.63 | 105,920 | +0.29(+2.33%) |
Dec 22, 2022 | 12.73 | 12.73 | 11.99 | 12.35 | 228,573 | -0.64(-4.94%) |
Dec 21, 2022 | 12.88 | 13.08 | 12.67 | 12.99 | 193,633 | +0.31(+2.41%) |
Dec 20, 2022 | 12.66 | 12.93 | 12.51 | 12.68 | 242,402 | +0.08(+0.63%) |
Dec 19, 2022 | 13.22 | 13.22 | 12.52 | 12.60 | 60,249 | -0.68(-5.09%) |
Dec 16, 2022 | 13.44 | 13.59 | 13.04 | 13.28 | 290,567 | -0.09(-0.68%) |
Dec 15, 2022 | 13.77 | 13.77 | 13.20 | 13.37 | 189,963 | -0.78(-5.48%) |
Dec 14, 2022 | 14.48 | 14.53 | 13.82 | 14.14 | 117,174 | -0.19(-1.30%) |
Dec 13, 2022 | 14.95 | 15.16 | 13.93 | 14.33 | 100,526 | +0.44(+3.19%) |
Dec 12, 2022 | 13.64 | 13.91 | 13.33 | 13.89 | 160,715 | +0.31(+2.32%) |
Dec 09, 2022 | 13.49 | 13.76 | 13.49 | 13.57 | 157,466 | -0.29(-2.08%) |
Dec 08, 2022 | 13.56 | 13.97 | 13.34 | 13.86 | 296,907 | +0.43(+3.19%) |
Dec 07, 2022 | 13.42 | 13.75 | 13.23 | 13.43 | 85,312 | +0.02(+0.13%) |
Dec 06, 2022 | 13.94 | 14.00 | 13.32 | 13.42 | 71,735 | -0.64(-4.54%) |
Dec 05, 2022 | 14.50 | 14.73 | 14.01 | 14.05 | 140,508 | -0.67(-4.53%) |
Dec 02, 2022 | 14.86 | 15.05 | 14.71 | 14.72 | 51,965 | -0.40(-2.62%) |
Dec 01, 2022 | 15.45 | 15.49 | 15.02 | 15.12 | 101,798 | -0.18(-1.21%) |
Nov 30, 2022 | 14.40 | 15.35 | 14.20 | 15.30 | 164,121 | +0.90(+6.22%) |
Nov 29, 2022 | 14.78 | 14.84 | 14.20 | 14.41 | 85,443 | -0.37(-2.51%) |
Nov 28, 2022 | 14.70 | 15.24 | 14.66 | 14.78 | 135,320 | +0.12(+0.84%) |
Nov 25, 2022 | 14.75 | 14.83 | 14.58 | 14.65 | 28,369 | -0.14(-0.96%) |
Nov 23, 2022 | 14.63 | 14.91 | 14.54 | 14.80 | 101,342 | +0.18(+1.24%) |
Nov 22, 2022 | 14.50 | 14.63 | 14.05 | 14.62 | 170,045 | +0.18(+1.28%) |
Nov 21, 2022 | 14.74 | 15.02 | 13.99 | 14.43 | 88,007 | -0.38(-2.59%) |
Nov 18, 2022 | 15.15 | 15.15 | 14.48 | 14.81 | 53,013 | -0.20(-1.34%) |
Nov 17, 2022 | 15.13 | 15.46 | 14.83 | 15.02 | 60,074 | -0.56(-3.61%) |
Nov 16, 2022 | 15.46 | 15.84 | 15.18 | 15.58 | 79,673 | -0.41(-2.54%) |
Nov 15, 2022 | 16.91 | 17.15 | 15.63 | 15.98 | 148,323 | +0.07(+0.45%) |
Nov 14, 2022 | 15.92 | 16.26 | 15.63 | 15.91 | 97,448 | -0.53(-3.20%) |
Nov 11, 2022 | 15.82 | 16.54 | 15.49 | 16.44 | 129,587 | +0.98(+6.34%) |
Nov 10, 2022 | 14.63 | 15.82 | 14.35 | 15.46 | 272,253 | +2.37(+18.09%) |
Nov 09, 2022 | 13.85 | 13.85 | 13.04 | 13.09 | 105,124 | -0.77(-5.57%) |
Nov 08, 2022 | 14.16 | 14.36 | 13.59 | 13.86 | 59,572 | -0.24(-1.72%) |
Nov 07, 2022 | 14.42 | 14.43 | 13.77 | 14.11 | 58,245 | -0.09(-0.64%) |
Nov 04, 2022 | 14.35 | 14.53 | 13.58 | 14.20 | 91,379 | +0.35(+2.55%) |
Nov 03, 2022 | 14.57 | 14.79 | 13.80 | 13.84 | 154,370 | -0.64(-4.41%) |
Nov 02, 2022 | 15.74 | 14.48 | 14.48 | 79,471 | -1.14(-7.32%) | |
Nov 01, 2022 | 17.46 | 17.53 | 15.47 | 15.63 | 114,599 | -1.41(-8.28%) |
Oct 31, 2022 | 17.36 | 17.61 | 16.66 | 17.04 | 38,002 | -0.27(-1.54%) |
Oct 28, 2022 | 15.94 | 17.39 | 15.84 | 17.30 | 228,727 | -2.02(-10.45%) |
Oct 27, 2022 | 20.01 | 20.10 | 19.01 | 19.32 | 134,410 | -1.17(-5.70%) |
Oct 26, 2022 | 20.63 | 21.39 | 20.33 | 20.49 | 29,276 | -1.36(-6.24%) |
Oct 25, 2022 | 21.80 | 22.03 | 21.56 | 21.85 | 54,868 | +0.17(+0.78%) |
Oct 24, 2022 | 21.82 | 21.82 | 20.98 | 21.69 | 10,728 | +0.15(+0.70%) |
Oct 21, 2022 | 20.36 | 21.60 | 20.36 | 21.54 | 18,893 | +1.07(+5.23%) |
Oct 20, 2022 | 20.09 | 21.18 | 20.06 | 20.47 | 36,266 | +0.05(+0.23%) |
Oct 19, 2022 | 20.25 | 20.80 | 20.16 | 20.42 | 23,225 | -0.30(-1.44%) |
Oct 18, 2022 | 21.60 | 21.60 | 20.38 | 20.72 | 29,574 | +0.63(+3.15%) |
Oct 17, 2022 | 19.28 | 20.18 | 19.28 | 20.09 | 22,633 | +1.74(+9.51%) |
Oct 14, 2022 | 20.44 | 20.44 | 18.31 | 18.34 | 17,591 | -1.44(-7.27%) |
Oct 13, 2022 | 18.68 | 20.01 | 17.99 | 19.78 | 39,837 | -0.14(-0.72%) |
Oct 12, 2022 | 19.69 | 20.08 | 19.69 | 19.92 | 32,645 | +0.23(+1.16%) |
Oct 11, 2022 | 19.57 | 20.42 | 19.32 | 19.69 | 8,909 | -0.40(-1.99%) |
Oct 10, 2022 | 20.50 | 20.77 | 20.08 | 20.09 | 8,071 | -0.31(-1.53%) |
Oct 07, 2022 | 20.97 | 20.97 | 20.29 | 20.41 | 15,401 | -1.49(-6.80%) |
Oct 06, 2022 | 22.20 | 22.21 | 21.75 | 21.90 | 39,027 | -0.17(-0.77%) |
Oct 05, 2022 | 21.44 | 22.27 | 21.41 | 22.06 | 31,420 | -0.08(-0.34%) |
Oct 04, 2022 | 21.90 | 22.68 | 21.86 | 22.14 | 108,615 | +1.39(+6.71%) |