Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.28 | 0 | -0.15(-1.31%) | |||
Dec 29, 2022 | 11.75 | 11.80 | 11.41 | 11.43 | 992,878 | -0.16(-1.38%) |
Dec 28, 2022 | 11.83 | 11.83 | 11.51 | 11.59 | 455,412 | -0.23(-1.95%) |
Dec 23, 2022 | 11.82 | 0 | -0.08(-0.67%) | |||
Dec 22, 2022 | 11.66 | 11.92 | 11.39 | 11.90 | 903,190 | +0.06(+0.51%) |
Dec 21, 2022 | 11.93 | 12.13 | 11.83 | 11.84 | 679,175 | +0.01(+0.08%) |
Dec 20, 2022 | 11.63 | 12.05 | 11.54 | 11.83 | 986,178 | +0.58(+5.16%) |
Dec 19, 2022 | 11.75 | 11.78 | 11.22 | 11.25 | 687,687 | -0.50(-4.26%) |
Dec 16, 2022 | 11.42 | 11.82 | 11.39 | 11.75 | 1,224,467 | +0.16(+1.38%) |
Dec 15, 2022 | 11.83 | 11.84 | 11.55 | 11.59 | 906,433 | -0.58(-4.77%) |
Dec 14, 2022 | 12.23 | 12.31 | 11.97 | 12.17 | 1,062,143 | -0.05(-0.41%) |
Dec 13, 2022 | 12.62 | 12.76 | 11.99 | 12.22 | 930,457 | +0.17(+1.41%) |
Dec 12, 2022 | 12.11 | 12.14 | 11.82 | 12.05 | 626,826 | -0.11(-0.90%) |
Dec 09, 2022 | 12.50 | 12.80 | 12.16 | 12.16 | 873,000 | -0.23(-1.86%) |
Dec 08, 2022 | 12.85 | 12.91 | 12.35 | 12.39 | 813,097 | -0.26(-2.06%) |
Dec 07, 2022 | 12.30 | 12.79 | 12.30 | 12.65 | 1,061,350 | +0.53(+4.37%) |
Dec 06, 2022 | 12.43 | 12.44 | 12.09 | 12.12 | 650,189 | -0.12(-0.98%) |
Dec 05, 2022 | 12.67 | 12.71 | 12.23 | 12.24 | 953,920 | -0.61(-4.75%) |
Dec 02, 2022 | 12.40 | 13.01 | 12.30 | 12.85 | 791,868 | +0.09(+0.71%) |
Dec 01, 2022 | 12.81 | 12.92 | 12.31 | 12.76 | 948,104 | +0.27(+2.16%) |
Nov 30, 2022 | 12.52 | 12.73 | 12.08 | 12.49 | 1,607,556 | +0.20(+1.63%) |
Nov 29, 2022 | 12.15 | 12.46 | 12.11 | 12.29 | 613,560 | +0.51(+4.33%) |
Nov 28, 2022 | 12.63 | 12.63 | 11.76 | 11.78 | 698,399 | -0.87(-6.88%) |
Nov 25, 2022 | 12.78 | 12.86 | 12.60 | 12.65 | 288,810 | -0.23(-1.79%) |
Nov 24, 2022 | 12.94 | 13.00 | 12.83 | 12.88 | 198,730 | +0.04(+0.31%) |
Nov 23, 2022 | 12.64 | 12.89 | 12.41 | 12.84 | 689,679 | +0.19(+1.50%) |
Nov 22, 2022 | 12.40 | 12.79 | 12.34 | 12.65 | 590,137 | +0.40(+3.27%) |
Nov 21, 2022 | 12.06 | 12.29 | 11.88 | 12.25 | 430,469 | +0.10(+0.82%) |
Nov 18, 2022 | 12.06 | 12.23 | 11.95 | 12.15 | 568,549 | +0.08(+0.66%) |
Nov 17, 2022 | 11.87 | 12.17 | 11.66 | 12.07 | 564,168 | -0.14(-1.15%) |
Nov 16, 2022 | 12.21 | 12.36 | 12.05 | 12.21 | 560,460 | +0.00(+0.00%) |
Nov 15, 2022 | 12.99 | 13.04 | 12.12 | 12.21 | 1,009,482 | -0.69(-5.35%) |
Nov 14, 2022 | 12.48 | 13.03 | 12.46 | 12.90 | 926,378 | +0.35(+2.79%) |
Nov 11, 2022 | 12.77 | 12.77 | 12.28 | 12.55 | 1,015,365 | -0.22(-1.72%) |
Nov 10, 2022 | 12.90 | 13.01 | 12.46 | 12.77 | 840,167 | +0.66(+5.45%) |
Nov 09, 2022 | 12.41 | 12.90 | 12.02 | 12.11 | 789,181 | -0.54(-4.27%) |
Nov 08, 2022 | 12.22 | 12.90 | 12.06 | 12.65 | 876,364 | +0.49(+4.03%) |
Nov 07, 2022 | 12.20 | 12.56 | 11.99 | 12.16 | 882,018 | +0.09(+0.75%) |
Nov 04, 2022 | 11.69 | 12.11 | 11.54 | 12.07 | 1,323,847 | +0.98(+8.84%) |
Nov 03, 2022 | 10.94 | 11.27 | 10.80 | 11.09 | 702,164 | +0.06(+0.54%) |
Nov 02, 2022 | 11.91 | 11.00 | 11.03 | 945,661 | -0.80(-6.76%) | |
Nov 01, 2022 | 11.95 | 12.36 | 11.73 | 11.83 | 475,490 | +0.37(+3.23%) |
Oct 31, 2022 | 11.20 | 11.57 | 11.15 | 11.46 | 976,809 | +0.05(+0.44%) |
Oct 28, 2022 | 11.33 | 11.45 | 11.07 | 11.41 | 462,075 | -0.10(-0.87%) |
Oct 27, 2022 | 11.75 | 11.89 | 11.42 | 11.51 | 555,714 | -0.29(-2.46%) |
Oct 26, 2022 | 11.51 | 12.05 | 11.51 | 11.80 | 867,246 | +0.41(+3.60%) |
Oct 25, 2022 | 11.37 | 11.60 | 11.28 | 11.39 | 764,856 | -0.03(-0.26%) |
Oct 24, 2022 | 11.45 | 11.50 | 11.15 | 11.42 | 577,769 | -0.10(-0.87%) |
Oct 21, 2022 | 10.78 | 11.55 | 10.76 | 11.52 | 1,087,694 | +0.71(+6.57%) |
Oct 20, 2022 | 10.27 | 11.01 | 10.18 | 10.81 | 754,949 | +0.56(+5.46%) |
Oct 19, 2022 | 10.65 | 10.65 | 10.20 | 10.25 | 602,765 | -0.60(-5.53%) |
Oct 18, 2022 | 10.92 | 11.02 | 10.55 | 10.85 | 569,044 | +0.13(+1.21%) |
Oct 17, 2022 | 10.86 | 11.25 | 10.62 | 10.72 | 634,093 | +0.15(+1.42%) |
Oct 14, 2022 | 11.12 | 11.20 | 10.51 | 10.57 | 739,245 | -0.70(-6.21%) |
Oct 13, 2022 | 11.20 | 11.30 | 10.65 | 11.27 | 874,834 | -0.40(-3.43%) |
Oct 12, 2022 | 11.28 | 11.69 | 11.09 | 11.67 | 523,998 | +0.40(+3.55%) |
Oct 11, 2022 | 11.21 | 11.64 | 11.11 | 11.27 | 664,245 | -0.05(-0.44%) |
Oct 07, 2022 | 11.32 | 0 | -1.05(-8.49%) | |||
Oct 06, 2022 | 11.85 | 12.40 | 11.77 | 12.37 | 735,441 | +0.54(+4.56%) |
Oct 05, 2022 | 11.44 | 11.86 | 11.25 | 11.83 | 765,132 | +0.04(+0.34%) |
Oct 04, 2022 | 11.73 | 12.10 | 11.55 | 11.79 | 1,056,055 | +0.38(+3.33%) |