Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.42 | 17.75 | 17.16 | 17.75 | 835,720 | +0.34(+1.95%) |
Dec 29, 2022 | 17.43 | 17.90 | 17.00 | 17.41 | 903,887 | +0.11(+0.64%) |
Dec 28, 2022 | 17.18 | 17.47 | 16.91 | 17.30 | 619,734 | +0.14(+0.82%) |
Dec 27, 2022 | 16.31 | 17.56 | 16.19 | 17.16 | 1,290,555 | +0.93(+5.73%) |
Dec 23, 2022 | 16.64 | 16.64 | 16.04 | 16.23 | 667,599 | -0.42(-2.52%) |
Dec 22, 2022 | 16.75 | 16.92 | 16.34 | 16.65 | 637,168 | -0.12(-0.72%) |
Dec 21, 2022 | 15.96 | 17.16 | 15.81 | 16.77 | 1,279,851 | +0.83(+5.21%) |
Dec 20, 2022 | 15.56 | 16.03 | 15.39 | 15.94 | 1,106,477 | +0.38(+2.44%) |
Dec 19, 2022 | 15.81 | 16.09 | 15.41 | 15.56 | 1,284,170 | -0.35(-2.20%) |
Dec 16, 2022 | 15.16 | 16.44 | 15.10 | 15.91 | 6,104,693 | +0.70(+4.60%) |
Dec 15, 2022 | 14.98 | 15.27 | 14.72 | 15.21 | 1,107,706 | +0.11(+0.73%) |
Dec 14, 2022 | 14.72 | 15.13 | 14.72 | 15.10 | 1,194,161 | +0.36(+2.44%) |
Dec 13, 2022 | 14.94 | 15.26 | 14.58 | 14.74 | 898,636 | +0.04(+0.27%) |
Dec 12, 2022 | 14.60 | 15.01 | 14.40 | 14.70 | 845,675 | +0.22(+1.52%) |
Dec 09, 2022 | 14.88 | 15.02 | 14.31 | 14.48 | 663,429 | -0.49(-3.27%) |
Dec 08, 2022 | 14.79 | 15.01 | 14.59 | 14.97 | 791,496 | +0.35(+2.39%) |
Dec 07, 2022 | 14.39 | 14.79 | 14.13 | 14.62 | 1,021,378 | +0.26(+1.81%) |
Dec 06, 2022 | 14.40 | 14.86 | 14.23 | 14.36 | 749,560 | +0.00(+0.00%) |
Dec 05, 2022 | 14.79 | 14.93 | 14.14 | 14.36 | 882,697 | -0.32(-2.18%) |
Dec 02, 2022 | 13.90 | 14.71 | 13.67 | 14.68 | 819,133 | +0.81(+5.84%) |
Dec 01, 2022 | 13.12 | 14.30 | 13.10 | 13.87 | 973,560 | +0.76(+5.80%) |
Nov 30, 2022 | 12.77 | 13.68 | 12.77 | 13.11 | 2,208,688 | +0.41(+3.23%) |
Nov 29, 2022 | 13.41 | 13.43 | 12.40 | 12.70 | 1,560,830 | -0.70(-5.22%) |
Nov 28, 2022 | 13.19 | 13.82 | 13.13 | 13.40 | 667,292 | +0.18(+1.36%) |
Nov 25, 2022 | 13.38 | 13.39 | 13.13 | 13.22 | 186,399 | -0.08(-0.60%) |
Nov 23, 2022 | 12.84 | 13.40 | 12.82 | 13.30 | 906,921 | +0.52(+4.07%) |
Nov 22, 2022 | 12.96 | 13.11 | 12.65 | 12.78 | 781,245 | -0.22(-1.69%) |
Nov 21, 2022 | 13.13 | 13.15 | 12.62 | 13.00 | 560,556 | -0.20(-1.52%) |
Nov 18, 2022 | 13.22 | 13.38 | 12.63 | 13.20 | 735,494 | +0.23(+1.77%) |
Nov 17, 2022 | 13.17 | 13.30 | 12.75 | 12.97 | 573,082 | -0.31(-2.33%) |
Nov 16, 2022 | 13.30 | 13.48 | 12.84 | 13.28 | 620,598 | -0.01(-0.08%) |
Nov 15, 2022 | 12.90 | 13.33 | 12.70 | 13.29 | 1,117,857 | +0.67(+5.31%) |
Nov 14, 2022 | 12.11 | 12.85 | 11.83 | 12.62 | 1,245,478 | +0.47(+3.87%) |
Nov 11, 2022 | 12.55 | 12.72 | 11.95 | 12.15 | 978,351 | -0.39(-3.11%) |
Nov 10, 2022 | 12.00 | 12.71 | 11.78 | 12.54 | 1,025,798 | +0.87(+7.46%) |
Nov 09, 2022 | 12.01 | 12.07 | 11.54 | 11.67 | 818,761 | -0.34(-2.83%) |
Nov 08, 2022 | 12.72 | 12.72 | 11.77 | 12.01 | 1,196,668 | -0.66(-5.21%) |
Nov 07, 2022 | 12.05 | 13.03 | 11.91 | 12.67 | 1,709,647 | +0.62(+5.15%) |
Nov 04, 2022 | 11.60 | 12.10 | 10.66 | 12.05 | 674,278 | +0.13(+1.09%) |
Nov 03, 2022 | 11.00 | 12.42 | 10.99 | 11.92 | 1,082,986 | +0.79(+7.10%) |
Nov 02, 2022 | 11.48 | 11.13 | 699,468 | -0.38(-3.30%) | ||
Nov 01, 2022 | 11.27 | 11.65 | 11.20 | 11.51 | 842,481 | +0.31(+2.77%) |
Oct 31, 2022 | 11.00 | 12.00 | 10.79 | 11.20 | 1,618,729 | +0.14(+1.27%) |
Oct 28, 2022 | 10.41 | 11.17 | 10.21 | 11.06 | 796,713 | +0.65(+6.24%) |
Oct 27, 2022 | 9.960 | 10.49 | 9.630 | 10.41 | 674,641 | +0.52(+5.26%) |
Oct 26, 2022 | 10.40 | 10.50 | 9.850 | 9.890 | 1,004,650 | -0.39(-3.79%) |
Oct 25, 2022 | 10.73 | 10.77 | 9.560 | 10.28 | 1,242,930 | -0.44(-4.10%) |
Oct 24, 2022 | 10.19 | 10.93 | 9.995 | 10.72 | 950,407 | +0.61(+6.03%) |
Oct 21, 2022 | 9.670 | 10.53 | 9.420 | 10.11 | 1,027,812 | +0.49(+5.09%) |
Oct 20, 2022 | 9.270 | 9.870 | 9.135 | 9.620 | 732,262 | +0.38(+4.11%) |
Oct 19, 2022 | 9.140 | 9.750 | 8.880 | 9.240 | 901,441 | -0.01(-0.11%) |
Oct 18, 2022 | 9.410 | 9.676 | 9.200 | 9.250 | 673,977 | -0.06(-0.64%) |
Oct 17, 2022 | 9.390 | 10.05 | 8.910 | 9.310 | 790,737 | +0.12(+1.31%) |
Oct 14, 2022 | 9.350 | 9.548 | 8.570 | 9.190 | 506,082 | -0.16(-1.71%) |
Oct 13, 2022 | 9.180 | 9.730 | 8.770 | 9.350 | 982,268 | -0.14(-1.48%) |
Oct 12, 2022 | 9.310 | 9.530 | 9.090 | 9.490 | 548,683 | +0.19(+2.04%) |
Oct 11, 2022 | 9.440 | 9.580 | 8.560 | 9.300 | 1,500,705 | -0.24(-2.52%) |
Oct 10, 2022 | 9.300 | 9.870 | 8.910 | 9.540 | 1,238,574 | +0.45(+4.95%) |
Oct 07, 2022 | 9.760 | 9.940 | 8.880 | 9.090 | 967,245 | -0.73(-7.43%) |
Oct 06, 2022 | 9.280 | 10.13 | 8.925 | 9.820 | 3,498,578 | +0.48(+5.14%) |
Oct 05, 2022 | 7.840 | 9.620 | 7.840 | 9.340 | 3,381,940 | +1.17(+14.32%) |
Oct 04, 2022 | 6.790 | 9.039 | 6.790 | 8.170 | 12,950,539 | +1.58(+23.98%) |