Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.03 | 12.09 | 11.84 | 12.00 | 429,984 | -0.12(-0.99%) |
Dec 29, 2022 | 12.07 | 12.22 | 12.00 | 12.12 | 376,026 | +0.12(+1.00%) |
Dec 28, 2022 | 12.13 | 12.17 | 11.93 | 12.00 | 456,768 | -0.10(-0.83%) |
Dec 27, 2022 | 12.27 | 12.28 | 12.03 | 12.10 | 299,321 | -0.14(-1.14%) |
Dec 23, 2022 | 12.13 | 12.31 | 11.98 | 12.24 | 393,046 | +0.14(+1.16%) |
Dec 22, 2022 | 12.22 | 12.26 | 11.55 | 12.10 | 604,275 | -0.21(-1.75%) |
Dec 21, 2022 | 12.48 | 12.57 | 12.27 | 12.31 | 464,155 | -0.03(-0.20%) |
Dec 20, 2022 | 12.50 | 12.55 | 12.34 | 12.34 | 289,333 | -0.22(-1.75%) |
Dec 19, 2022 | 12.57 | 12.77 | 12.36 | 12.56 | 448,874 | +0.02(+0.16%) |
Dec 16, 2022 | 12.48 | 12.70 | 12.42 | 12.54 | 1,421,433 | -0.09(-0.71%) |
Dec 15, 2022 | 13.09 | 13.12 | 12.55 | 12.63 | 501,019 | -0.54(-4.10%) |
Dec 14, 2022 | 13.20 | 13.33 | 12.99 | 13.17 | 381,003 | +0.01(+0.08%) |
Dec 13, 2022 | 13.48 | 13.51 | 13.12 | 13.16 | 867,661 | +0.07(+0.53%) |
Dec 12, 2022 | 12.90 | 13.15 | 12.74 | 13.09 | 421,775 | +0.20(+1.55%) |
Dec 09, 2022 | 13.06 | 13.10 | 12.84 | 12.89 | 251,496 | -0.18(-1.38%) |
Dec 08, 2022 | 12.84 | 13.22 | 12.75 | 13.07 | 428,444 | +0.21(+1.63%) |
Dec 07, 2022 | 13.32 | 13.32 | 12.72 | 12.86 | 350,587 | -0.44(-3.31%) |
Dec 06, 2022 | 13.62 | 13.68 | 13.23 | 13.30 | 393,661 | -0.36(-2.64%) |
Dec 05, 2022 | 13.75 | 13.75 | 13.56 | 13.66 | 440,225 | -0.15(-1.09%) |
Dec 02, 2022 | 13.70 | 13.87 | 13.51 | 13.81 | 315,173 | +0.00(+0.00%) |
Dec 01, 2022 | 14.02 | 14.07 | 13.73 | 13.81 | 423,208 | -0.14(-1.00%) |
Nov 30, 2022 | 13.57 | 14.00 | 13.40 | 13.95 | 554,663 | +0.40(+2.95%) |
Nov 29, 2022 | 13.54 | 13.69 | 13.41 | 13.55 | 379,432 | +0.03(+0.22%) |
Nov 28, 2022 | 13.82 | 13.86 | 13.38 | 13.52 | 365,422 | -0.30(-2.17%) |
Nov 25, 2022 | 13.86 | 13.94 | 13.73 | 13.82 | 99,094 | +0.01(+0.07%) |
Nov 23, 2022 | 14.20 | 14.38 | 13.60 | 13.81 | 342,491 | -0.43(-3.02%) |
Nov 22, 2022 | 14.11 | 14.26 | 14.02 | 14.24 | 276,071 | +0.23(+1.64%) |
Nov 21, 2022 | 13.78 | 14.02 | 13.65 | 14.01 | 352,559 | +0.20(+1.45%) |
Nov 18, 2022 | 13.91 | 14.10 | 13.65 | 13.81 | 339,123 | +0.22(+1.62%) |
Nov 17, 2022 | 13.48 | 13.59 | 13.12 | 13.59 | 339,365 | -0.06(-0.48%) |
Nov 16, 2022 | 14.16 | 14.31 | 13.65 | 13.65 | 563,591 | -0.50(-3.55%) |
Nov 15, 2022 | 14.45 | 14.56 | 14.09 | 14.16 | 445,001 | -0.14(-0.96%) |
Nov 14, 2022 | 14.50 | 14.56 | 14.22 | 14.29 | 396,511 | -0.21(-1.43%) |
Nov 11, 2022 | 14.40 | 14.73 | 14.32 | 14.50 | 488,638 | +0.03(+0.20%) |
Nov 10, 2022 | 13.65 | 14.51 | 13.41 | 14.47 | 843,558 | +1.25(+9.46%) |
Nov 09, 2022 | 13.16 | 13.30 | 13.03 | 13.22 | 502,332 | +0.01(+0.07%) |
Nov 08, 2022 | 13.36 | 13.53 | 13.03 | 13.21 | 507,480 | -0.13(-0.96%) |
Nov 07, 2022 | 13.44 | 13.61 | 13.16 | 13.34 | 465,237 | -0.07(-0.51%) |
Nov 04, 2022 | 13.41 | 13.45 | 13.12 | 13.41 | 503,433 | +0.10(+0.74%) |
Nov 03, 2022 | 13.44 | 13.52 | 13.30 | 13.31 | 491,132 | -0.26(-1.89%) |
Nov 02, 2022 | 13.77 | 13.53 | 13.57 | 420,917 | -0.28(-1.99%) | |
Nov 01, 2022 | 13.68 | 13.95 | 13.48 | 13.84 | 804,937 | +0.10(+0.72%) |
Oct 31, 2022 | 13.76 | 13.82 | 13.66 | 13.74 | 465,992 | -0.09(-0.64%) |
Oct 28, 2022 | 13.36 | 13.93 | 13.32 | 13.83 | 555,192 | +0.47(+3.54%) |
Oct 27, 2022 | 13.44 | 13.58 | 13.34 | 13.36 | 570,308 | +0.04(+0.30%) |
Oct 26, 2022 | 13.30 | 13.75 | 13.24 | 13.32 | 609,634 | +0.16(+1.20%) |
Oct 25, 2022 | 12.83 | 13.19 | 12.64 | 13.16 | 777,602 | +0.31(+2.37%) |
Oct 24, 2022 | 13.16 | 13.31 | 12.82 | 12.86 | 474,298 | -0.20(-1.51%) |
Oct 21, 2022 | 12.89 | 13.06 | 12.66 | 13.05 | 686,702 | +0.15(+1.14%) |
Oct 20, 2022 | 13.22 | 13.50 | 12.86 | 12.91 | 846,030 | -0.17(-1.28%) |
Oct 19, 2022 | 12.90 | 13.55 | 12.77 | 13.07 | 787,099 | -0.16(-1.19%) |
Oct 18, 2022 | 12.91 | 13.30 | 12.84 | 13.23 | 630,516 | +0.51(+4.03%) |
Oct 17, 2022 | 12.63 | 12.89 | 12.59 | 12.72 | 588,467 | +0.29(+2.30%) |
Oct 14, 2022 | 12.72 | 12.73 | 12.41 | 12.43 | 374,608 | -0.21(-1.64%) |
Oct 13, 2022 | 12.08 | 12.77 | 11.98 | 12.64 | 572,583 | +0.38(+3.13%) |
Oct 12, 2022 | 12.46 | 12.46 | 11.91 | 12.26 | 693,348 | -0.06(-0.48%) |
Oct 11, 2022 | 12.26 | 12.39 | 12.08 | 12.32 | 738,959 | +0.04(+0.32%) |
Oct 10, 2022 | 11.98 | 12.29 | 11.89 | 12.28 | 445,424 | +0.32(+2.72%) |
Oct 07, 2022 | 11.96 | 12.01 | 11.79 | 11.95 | 509,648 | -0.15(-1.22%) |
Oct 06, 2022 | 12.23 | 12.29 | 12.04 | 12.10 | 477,535 | -0.15(-1.21%) |
Oct 05, 2022 | 12.37 | 12.43 | 11.94 | 12.25 | 607,920 | -0.22(-1.74%) |
Oct 04, 2022 | 12.17 | 12.59 | 12.10 | 12.46 | 738,892 | +0.50(+4.20%) |