Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.930 | 10.31 | 9.930 | 10.25 | 728,451 | +0.19(+1.89%) |
Dec 29, 2022 | 9.750 | 10.09 | 9.660 | 10.06 | 1,052,192 | +0.39(+4.03%) |
Dec 28, 2022 | 9.870 | 9.990 | 9.640 | 9.670 | 1,319,784 | -0.23(-2.32%) |
Dec 27, 2022 | 10.00 | 10.10 | 9.740 | 9.900 | 803,696 | -0.21(-2.08%) |
Dec 23, 2022 | 10.10 | 10.16 | 9.915 | 10.11 | 617,282 | -0.04(-0.39%) |
Dec 22, 2022 | 10.52 | 10.56 | 9.880 | 10.15 | 1,187,859 | -0.52(-4.87%) |
Dec 21, 2022 | 10.87 | 10.94 | 10.64 | 10.67 | 772,763 | -0.11(-1.02%) |
Dec 20, 2022 | 11.20 | 11.31 | 10.78 | 10.78 | 1,052,710 | -0.52(-4.60%) |
Dec 19, 2022 | 11.66 | 11.66 | 11.20 | 11.30 | 1,064,582 | -0.37(-3.17%) |
Dec 16, 2022 | 12.10 | 12.19 | 11.63 | 11.67 | 1,815,062 | -0.60(-4.89%) |
Dec 15, 2022 | 12.40 | 12.60 | 12.27 | 12.27 | 640,901 | -0.34(-2.70%) |
Dec 14, 2022 | 13.00 | 13.08 | 12.48 | 12.61 | 833,886 | -0.13(-1.02%) |
Dec 13, 2022 | 13.28 | 13.49 | 12.67 | 12.74 | 1,029,599 | -0.23(-1.77%) |
Dec 12, 2022 | 12.58 | 13.01 | 12.47 | 12.97 | 1,010,477 | +0.39(+3.10%) |
Dec 09, 2022 | 12.55 | 12.67 | 12.35 | 12.58 | 2,473,214 | -0.10(-0.79%) |
Dec 08, 2022 | 13.15 | 13.26 | 12.58 | 12.68 | 834,946 | -0.37(-2.84%) |
Dec 07, 2022 | 13.53 | 13.54 | 12.99 | 13.05 | 1,007,779 | -0.57(-4.19%) |
Dec 06, 2022 | 13.71 | 13.78 | 13.31 | 13.62 | 684,731 | -0.05(-0.37%) |
Dec 05, 2022 | 13.70 | 13.81 | 13.54 | 13.67 | 680,798 | -0.10(-0.73%) |
Dec 02, 2022 | 13.71 | 13.82 | 13.46 | 13.77 | 603,586 | -0.12(-0.86%) |
Dec 01, 2022 | 13.91 | 14.30 | 13.87 | 13.89 | 578,470 | -0.01(-0.07%) |
Nov 30, 2022 | 13.74 | 13.91 | 13.57 | 13.90 | 761,436 | +0.13(+0.94%) |
Nov 29, 2022 | 13.75 | 13.94 | 13.61 | 13.77 | 779,763 | +0.06(+0.44%) |
Nov 28, 2022 | 13.90 | 14.11 | 13.68 | 13.71 | 943,283 | -0.33(-2.35%) |
Nov 25, 2022 | 13.80 | 14.17 | 13.80 | 14.04 | 256,960 | +0.09(+0.65%) |
Nov 23, 2022 | 13.93 | 13.97 | 13.64 | 13.95 | 485,684 | +0.14(+1.01%) |
Nov 22, 2022 | 14.03 | 14.05 | 13.70 | 13.81 | 608,457 | -0.22(-1.57%) |
Nov 21, 2022 | 14.06 | 14.23 | 13.72 | 14.03 | 616,697 | -0.15(-1.06%) |
Nov 18, 2022 | 14.52 | 14.66 | 14.03 | 14.18 | 539,043 | +0.02(+0.14%) |
Nov 17, 2022 | 13.95 | 14.18 | 13.80 | 14.16 | 639,204 | -0.07(-0.49%) |
Nov 16, 2022 | 14.83 | 14.83 | 14.11 | 14.23 | 721,031 | -0.82(-5.45%) |
Nov 15, 2022 | 15.29 | 15.74 | 14.83 | 15.05 | 534,752 | +0.07(+0.47%) |
Nov 14, 2022 | 14.82 | 15.59 | 14.81 | 14.98 | 580,995 | +0.05(+0.33%) |
Nov 11, 2022 | 14.70 | 15.12 | 14.56 | 14.93 | 623,101 | +0.36(+2.47%) |
Nov 10, 2022 | 14.25 | 14.77 | 14.09 | 14.57 | 624,977 | +0.91(+6.66%) |
Nov 09, 2022 | 13.99 | 14.00 | 13.60 | 13.66 | 503,781 | -0.48(-3.39%) |
Nov 08, 2022 | 14.07 | 14.30 | 13.87 | 14.14 | 517,550 | +0.14(+1.00%) |
Nov 07, 2022 | 13.95 | 14.03 | 13.48 | 14.00 | 573,937 | +0.24(+1.74%) |
Nov 04, 2022 | 13.88 | 14.07 | 13.54 | 13.76 | 483,696 | +0.16(+1.18%) |
Nov 03, 2022 | 13.67 | 13.80 | 13.26 | 13.60 | 633,204 | -0.28(-2.02%) |
Nov 02, 2022 | 14.24 | 14.50 | 13.88 | 13.88 | 874,107 | -0.49(-3.41%) |
Nov 01, 2022 | 14.73 | 14.73 | 14.27 | 14.37 | 955,780 | -0.06(-0.42%) |
Oct 31, 2022 | 14.24 | 14.57 | 14.10 | 14.43 | 571,323 | +0.13(+0.91%) |
Oct 28, 2022 | 14.01 | 14.31 | 13.72 | 14.30 | 1,019,981 | +0.43(+3.10%) |
Oct 27, 2022 | 14.38 | 15.01 | 13.80 | 13.87 | 955,870 | -0.19(-1.35%) |
Oct 26, 2022 | 14.09 | 15.30 | 13.77 | 14.06 | 2,246,394 | -1.19(-7.80%) |
Oct 25, 2022 | 15.15 | 15.37 | 14.85 | 15.25 | 1,529,630 | -0.05(-0.33%) |
Oct 24, 2022 | 15.16 | 15.55 | 14.60 | 15.30 | 1,288,513 | -0.03(-0.20%) |
Oct 21, 2022 | 14.85 | 16.15 | 14.71 | 15.33 | 4,233,730 | +1.25(+8.88%) |
Oct 20, 2022 | 14.10 | 14.42 | 14.04 | 14.08 | 480,971 | -0.10(-0.71%) |
Oct 19, 2022 | 14.52 | 14.61 | 14.04 | 14.18 | 612,305 | -0.16(-1.12%) |
Oct 18, 2022 | 14.42 | 14.55 | 13.97 | 14.34 | 685,139 | +0.30(+2.14%) |
Oct 17, 2022 | 14.18 | 14.24 | 13.83 | 14.04 | 645,221 | +0.33(+2.41%) |
Oct 14, 2022 | 14.50 | 14.60 | 13.70 | 13.71 | 655,325 | -0.48(-3.38%) |
Oct 13, 2022 | 13.51 | 14.27 | 13.27 | 14.19 | 720,721 | +0.44(+3.20%) |
Oct 12, 2022 | 13.09 | 13.85 | 12.94 | 13.75 | 513,441 | +0.55(+4.17%) |
Oct 11, 2022 | 13.66 | 13.87 | 12.92 | 13.20 | 722,297 | -0.09(-0.68%) |
Oct 10, 2022 | 13.40 | 13.44 | 13.08 | 13.29 | 576,153 | -0.07(-0.52%) |
Oct 07, 2022 | 13.95 | 13.97 | 13.00 | 13.36 | 748,725 | -0.68(-4.84%) |
Oct 06, 2022 | 13.95 | 14.14 | 13.52 | 14.04 | 763,051 | -0.21(-1.47%) |
Oct 05, 2022 | 13.97 | 14.33 | 13.69 | 14.25 | 771,388 | +0.00(+0.00%) |
Oct 04, 2022 | 13.74 | 14.26 | 13.70 | 14.25 | 769,149 | +1.02(+7.71%) |