Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.23 | 14.34 | 13.70 | 14.01 | 47,326 | +0.20(+1.45%) |
Dec 29, 2022 | 13.13 | 14.10 | 13.13 | 13.81 | 37,542 | +0.30(+2.22%) |
Dec 28, 2022 | 13.06 | 13.61 | 12.59 | 13.51 | 23,294 | +0.06(+0.45%) |
Dec 27, 2022 | 12.91 | 13.89 | 11.57 | 13.45 | 69,498 | +0.58(+4.51%) |
Dec 23, 2022 | 13.40 | 14.02 | 12.70 | 12.87 | 29,831 | -0.43(-3.23%) |
Dec 22, 2022 | 11.69 | 13.37 | 11.55 | 13.30 | 47,096 | +1.65(+14.16%) |
Dec 21, 2022 | 10.80 | 12.14 | 10.75 | 11.65 | 46,892 | +0.66(+6.01%) |
Dec 20, 2022 | 13.10 | 13.10 | 10.90 | 10.99 | 72,578 | -2.02(-15.53%) |
Dec 19, 2022 | 10.82 | 13.14 | 10.82 | 13.01 | 143,935 | +3.00(+29.97%) |
Dec 16, 2022 | 10.15 | 10.22 | 9.763 | 10.01 | 9,094 | -0.23(-2.25%) |
Dec 15, 2022 | 10.40 | 10.40 | 10.05 | 10.24 | 6,321 | -0.14(-1.35%) |
Dec 14, 2022 | 10.40 | 10.58 | 9.230 | 10.38 | 29,996 | +0.13(+1.27%) |
Dec 13, 2022 | 10.56 | 10.75 | 10.20 | 10.25 | 12,318 | -0.22(-2.10%) |
Dec 12, 2022 | 9.630 | 10.47 | 9.450 | 10.47 | 14,447 | +1.09(+11.62%) |
Dec 09, 2022 | 9.850 | 9.950 | 8.870 | 9.380 | 27,083 | -0.16(-1.68%) |
Dec 08, 2022 | 7.750 | 9.740 | 7.750 | 9.540 | 43,343 | +1.99(+26.36%) |
Dec 07, 2022 | 7.800 | 7.935 | 7.500 | 7.550 | 18,046 | -0.50(-6.21%) |
Dec 06, 2022 | 8.030 | 8.280 | 7.750 | 8.050 | 12,536 | -0.01(-0.12%) |
Dec 05, 2022 | 7.800 | 8.350 | 7.790 | 8.060 | 7,562 | -0.19(-2.30%) |
Dec 02, 2022 | 8.100 | 8.520 | 7.520 | 8.250 | 19,962 | +0.09(+1.10%) |
Dec 01, 2022 | 8.880 | 8.880 | 8.080 | 8.160 | 27,473 | -0.98(-10.72%) |
Nov 30, 2022 | 8.780 | 9.210 | 8.760 | 9.140 | 11,234 | +0.33(+3.75%) |
Nov 29, 2022 | 9.090 | 9.250 | 8.550 | 8.810 | 10,326 | -0.47(-5.06%) |
Nov 28, 2022 | 9.532 | 9.532 | 8.760 | 9.280 | 2,201 | +0.28(+3.11%) |
Nov 25, 2022 | 8.974 | 9.445 | 8.974 | 9.000 | 1,077 | -0.18(-1.96%) |
Nov 23, 2022 | 9.200 | 9.455 | 8.910 | 9.180 | 8,837 | +0.00(+0.00%) |
Nov 22, 2022 | 9.650 | 9.790 | 9.147 | 9.180 | 18,227 | -0.52(-5.36%) |
Nov 21, 2022 | 9.510 | 9.950 | 9.495 | 9.700 | 8,761 | -0.26(-2.61%) |
Nov 18, 2022 | 9.780 | 9.960 | 9.430 | 9.960 | 16,610 | +0.17(+1.74%) |
Nov 17, 2022 | 10.12 | 10.12 | 9.700 | 9.790 | 32,126 | -0.25(-2.49%) |
Nov 16, 2022 | 9.750 | 10.17 | 9.750 | 10.04 | 3,634 | +0.04(+0.40%) |
Nov 15, 2022 | 10.11 | 10.24 | 9.910 | 10.00 | 7,375 | -0.13(-1.28%) |
Nov 14, 2022 | 10.35 | 10.35 | 9.950 | 10.13 | 17,399 | -0.22(-2.13%) |
Nov 11, 2022 | 9.980 | 10.35 | 9.835 | 10.35 | 7,594 | +0.35(+3.50%) |
Nov 10, 2022 | 10.23 | 10.23 | 9.582 | 10.00 | 8,058 | -0.05(-0.50%) |
Nov 09, 2022 | 10.22 | 10.34 | 9.785 | 10.05 | 6,154 | -0.27(-2.62%) |
Nov 08, 2022 | 10.03 | 10.34 | 9.860 | 10.32 | 9,167 | +0.23(+2.28%) |
Nov 07, 2022 | 10.00 | 10.23 | 10.00 | 10.09 | 8,414 | +0.10(+1.00%) |
Nov 04, 2022 | 10.03 | 10.16 | 9.500 | 9.990 | 26,140 | -0.01(-0.10%) |
Nov 03, 2022 | 10.20 | 10.39 | 9.890 | 10.00 | 4,345 | -0.19(-1.86%) |
Nov 02, 2022 | 10.06 | 10.21 | 10.05 | 10.19 | 3,383 | +0.13(+1.29%) |
Nov 01, 2022 | 10.01 | 10.30 | 9.970 | 10.06 | 7,609 | +0.06(+0.60%) |
Oct 31, 2022 | 10.01 | 10.30 | 9.950 | 10.00 | 3,617 | -0.24(-2.34%) |
Oct 28, 2022 | 10.06 | 10.24 | 9.960 | 10.24 | 2,504 | +0.18(+1.79%) |
Oct 27, 2022 | 10.25 | 10.38 | 10.01 | 10.06 | 6,162 | -0.24(-2.33%) |
Oct 26, 2022 | 10.16 | 10.38 | 10.16 | 10.30 | 3,674 | +0.13(+1.28%) |
Oct 25, 2022 | 9.950 | 10.34 | 9.950 | 10.17 | 5,162 | +0.26(+2.62%) |
Oct 24, 2022 | 10.00 | 10.32 | 9.600 | 9.910 | 14,149 | -0.19(-1.88%) |
Oct 21, 2022 | 9.890 | 10.28 | 9.890 | 10.10 | 7,901 | +0.15(+1.51%) |
Oct 20, 2022 | 9.970 | 10.31 | 9.810 | 9.950 | 14,187 | -0.07(-0.70%) |
Oct 19, 2022 | 10.05 | 10.34 | 10.00 | 10.02 | 8,026 | -0.12(-1.18%) |
Oct 18, 2022 | 9.850 | 10.74 | 9.850 | 10.14 | 22,828 | -0.08(-0.78%) |
Oct 17, 2022 | 10.41 | 10.44 | 9.995 | 10.22 | 22,527 | -0.12(-1.16%) |
Oct 14, 2022 | 10.00 | 10.37 | 9.650 | 10.34 | 13,250 | +0.26(+2.58%) |
Oct 13, 2022 | 10.12 | 10.29 | 9.770 | 10.08 | 27,919 | -0.23(-2.23%) |
Oct 12, 2022 | 10.38 | 10.55 | 10.00 | 10.31 | 515,069 | +0.21(+2.08%) |
Oct 11, 2022 | 10.49 | 10.52 | 10.07 | 10.10 | 33,151 | +0.01(+0.10%) |
Oct 10, 2022 | 10.01 | 10.42 | 10.01 | 10.09 | 32,025 | +0.05(+0.50%) |
Oct 07, 2022 | 10.35 | 10.83 | 10.03 | 10.04 | 67,260 | -0.31(-3.00%) |
Oct 06, 2022 | 10.25 | 10.42 | 10.01 | 10.35 | 25,878 | +0.32(+3.19%) |
Oct 05, 2022 | 10.00 | 10.39 | 10.00 | 10.03 | 9,259 | -0.10(-0.99%) |
Oct 04, 2022 | 9.700 | 10.50 | 9.700 | 10.13 | 21,075 | +0.04(+0.40%) |