Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.70 | 0 | -0.06(-0.56%) | |||
Dec 29, 2022 | 10.74 | 10.94 | 10.71 | 10.76 | 504,819 | +0.12(+1.13%) |
Dec 28, 2022 | 10.65 | 10.81 | 10.50 | 10.64 | 688,220 | +0.21(+2.01%) |
Dec 23, 2022 | 10.43 | 0 | +0.07(+0.68%) | |||
Dec 22, 2022 | 11.00 | 11.00 | 10.32 | 10.36 | 1,933,533 | -0.76(-6.83%) |
Dec 21, 2022 | 10.17 | 11.14 | 10.13 | 11.12 | 2,930,768 | +1.15(+11.53%) |
Dec 20, 2022 | 11.25 | 11.41 | 9.880 | 9.970 | 3,294,208 | -1.42(-12.47%) |
Dec 19, 2022 | 11.55 | 11.59 | 11.22 | 11.39 | 713,232 | -0.09(-0.78%) |
Dec 16, 2022 | 10.71 | 11.52 | 10.71 | 11.48 | 2,336,212 | +0.57(+5.22%) |
Dec 15, 2022 | 12.11 | 12.16 | 10.75 | 10.91 | 4,213,195 | -1.37(-11.16%) |
Dec 14, 2022 | 12.09 | 12.41 | 12.09 | 12.28 | 960,924 | +0.00(+0.00%) |
Dec 13, 2022 | 12.48 | 12.63 | 12.20 | 12.28 | 1,102,598 | +0.06(+0.49%) |
Dec 12, 2022 | 12.04 | 12.27 | 12.04 | 12.22 | 991,564 | +0.05(+0.41%) |
Dec 09, 2022 | 11.87 | 12.29 | 11.87 | 12.17 | 1,103,764 | +0.22(+1.84%) |
Dec 08, 2022 | 12.18 | 12.25 | 11.95 | 11.95 | 1,063,905 | +0.09(+0.76%) |
Dec 07, 2022 | 11.88 | 11.96 | 11.72 | 11.86 | 975,010 | -0.03(-0.25%) |
Dec 06, 2022 | 11.92 | 12.02 | 11.77 | 11.89 | 1,012,721 | +0.04(+0.34%) |
Dec 05, 2022 | 12.22 | 12.24 | 11.82 | 11.85 | 1,320,115 | -0.37(-3.03%) |
Dec 02, 2022 | 11.85 | 12.25 | 11.75 | 12.22 | 1,491,014 | +0.21(+1.75%) |
Dec 01, 2022 | 12.04 | 12.24 | 11.83 | 12.01 | 2,140,398 | -0.03(-0.25%) |
Nov 30, 2022 | 11.60 | 12.05 | 11.51 | 12.04 | 4,384,511 | +0.58(+5.06%) |
Nov 29, 2022 | 11.39 | 11.61 | 11.27 | 11.46 | 1,231,135 | +0.19(+1.69%) |
Nov 28, 2022 | 11.23 | 11.32 | 11.05 | 11.27 | 2,516,487 | -0.05(-0.44%) |
Nov 25, 2022 | 11.14 | 11.47 | 10.98 | 11.32 | 1,322,870 | +0.13(+1.16%) |
Nov 24, 2022 | 11.03 | 11.24 | 10.88 | 11.19 | 450,917 | +0.14(+1.27%) |
Nov 23, 2022 | 10.89 | 11.12 | 10.76 | 11.05 | 705,232 | +0.08(+0.73%) |
Nov 22, 2022 | 10.85 | 10.98 | 10.67 | 10.97 | 688,769 | +0.30(+2.81%) |
Nov 21, 2022 | 10.31 | 10.68 | 10.25 | 10.67 | 934,328 | +0.27(+2.60%) |
Nov 18, 2022 | 10.50 | 10.56 | 10.34 | 10.40 | 1,645,406 | -0.05(-0.48%) |
Nov 17, 2022 | 10.52 | 10.59 | 10.35 | 10.45 | 1,537,636 | -0.35(-3.24%) |
Nov 16, 2022 | 10.82 | 11.00 | 10.72 | 10.80 | 995,200 | -0.20(-1.82%) |
Nov 15, 2022 | 11.20 | 11.25 | 10.92 | 11.00 | 1,137,599 | +0.01(+0.09%) |
Nov 14, 2022 | 10.99 | 11.14 | 10.76 | 10.99 | 1,729,025 | -0.25(-2.22%) |
Nov 11, 2022 | 11.35 | 11.49 | 11.20 | 11.24 | 2,681,263 | +0.33(+3.02%) |
Nov 10, 2022 | 11.07 | 11.17 | 10.83 | 10.91 | 1,431,503 | +0.27(+2.54%) |
Nov 09, 2022 | 10.86 | 10.87 | 10.61 | 10.64 | 1,142,611 | -0.31(-2.83%) |
Nov 08, 2022 | 10.49 | 10.98 | 10.48 | 10.95 | 1,890,648 | +0.57(+5.49%) |
Nov 07, 2022 | 10.35 | 10.42 | 10.08 | 10.38 | 1,122,152 | +0.01(+0.10%) |
Nov 04, 2022 | 10.18 | 10.65 | 10.13 | 10.37 | 2,198,353 | +0.77(+8.02%) |
Nov 03, 2022 | 9.400 | 9.800 | 9.350 | 9.600 | 995,445 | +0.06(+0.63%) |
Nov 02, 2022 | 9.780 | 9.510 | 9.540 | 1,123,288 | -0.31(-3.15%) | |
Nov 01, 2022 | 9.790 | 9.960 | 9.480 | 9.850 | 1,313,946 | +0.40(+4.23%) |
Oct 31, 2022 | 9.540 | 9.780 | 9.330 | 9.450 | 2,496,582 | -0.29(-2.98%) |
Oct 28, 2022 | 9.670 | 9.760 | 9.370 | 9.740 | 1,385,218 | -0.08(-0.81%) |
Oct 27, 2022 | 9.510 | 9.860 | 9.510 | 9.820 | 1,609,744 | +0.25(+2.61%) |
Oct 26, 2022 | 9.330 | 9.800 | 9.300 | 9.570 | 1,407,307 | +0.35(+3.80%) |
Oct 25, 2022 | 8.920 | 9.270 | 8.900 | 9.220 | 872,217 | +0.25(+2.79%) |
Oct 24, 2022 | 9.100 | 9.190 | 8.850 | 8.970 | 960,248 | -0.26(-2.82%) |
Oct 21, 2022 | 8.660 | 9.270 | 8.660 | 9.230 | 1,407,767 | +0.56(+6.46%) |
Oct 20, 2022 | 8.660 | 9.080 | 8.510 | 8.670 | 878,872 | +0.04(+0.46%) |
Oct 19, 2022 | 8.640 | 8.730 | 8.520 | 8.630 | 560,390 | -0.10(-1.15%) |
Oct 18, 2022 | 9.140 | 9.140 | 8.700 | 8.730 | 784,901 | -0.25(-2.78%) |
Oct 17, 2022 | 9.190 | 9.240 | 8.970 | 8.980 | 864,306 | -0.03(-0.33%) |
Oct 14, 2022 | 9.100 | 9.150 | 8.900 | 9.010 | 691,898 | -0.14(-1.53%) |
Oct 13, 2022 | 8.560 | 9.180 | 8.510 | 9.150 | 962,396 | +0.20(+2.23%) |
Oct 12, 2022 | 8.790 | 8.960 | 8.700 | 8.950 | 691,160 | +0.17(+1.94%) |
Oct 11, 2022 | 8.860 | 8.960 | 8.730 | 8.780 | 995,651 | -0.15(-1.68%) |
Oct 07, 2022 | 8.930 | 0 | -0.31(-3.35%) | |||
Oct 06, 2022 | 9.250 | 9.450 | 9.210 | 9.240 | 737,148 | -0.15(-1.60%) |
Oct 05, 2022 | 9.300 | 9.470 | 9.200 | 9.390 | 1,108,001 | -0.08(-0.84%) |
Oct 04, 2022 | 9.710 | 9.870 | 9.370 | 9.470 | 1,788,287 | -0.14(-1.46%) |