Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.47 | 11.58 | 11.24 | 11.34 | 329,531 | -0.20(-1.69%) |
Dec 29, 2022 | 11.43 | 11.68 | 11.32 | 11.54 | 348,404 | +0.09(+0.74%) |
Dec 28, 2022 | 11.77 | 11.92 | 11.42 | 11.45 | 274,236 | -0.31(-2.60%) |
Dec 27, 2022 | 11.65 | 11.79 | 11.57 | 11.76 | 215,039 | +0.09(+0.80%) |
Dec 23, 2022 | 11.54 | 11.75 | 11.54 | 11.66 | 192,148 | +0.08(+0.66%) |
Dec 22, 2022 | 11.53 | 11.60 | 11.25 | 11.59 | 357,359 | -0.03(-0.29%) |
Dec 21, 2022 | 11.59 | 11.89 | 11.57 | 11.62 | 427,659 | +0.14(+1.18%) |
Dec 20, 2022 | 11.43 | 11.66 | 11.32 | 11.49 | 355,890 | -0.01(-0.07%) |
Dec 19, 2022 | 11.66 | 11.82 | 11.42 | 11.49 | 397,096 | -0.21(-1.81%) |
Dec 16, 2022 | 11.95 | 12.05 | 11.56 | 11.71 | 1,173,282 | -0.51(-4.17%) |
Dec 15, 2022 | 12.22 | 12.36 | 12.19 | 12.22 | 330,239 | -0.17(-1.37%) |
Dec 14, 2022 | 12.33 | 12.52 | 12.23 | 12.39 | 441,599 | +0.08(+0.69%) |
Dec 13, 2022 | 12.46 | 12.89 | 12.24 | 12.30 | 1,050,174 | +0.06(+0.49%) |
Dec 12, 2022 | 12.24 | 12.30 | 12.02 | 12.24 | 328,556 | +0.04(+0.35%) |
Dec 09, 2022 | 12.17 | 12.38 | 12.12 | 12.20 | 349,819 | -0.07(-0.55%) |
Dec 08, 2022 | 12.16 | 12.38 | 12.07 | 12.27 | 282,805 | +0.18(+1.48%) |
Dec 07, 2022 | 12.02 | 12.28 | 11.82 | 12.09 | 429,774 | +0.08(+0.64%) |
Dec 06, 2022 | 12.17 | 12.22 | 11.92 | 12.01 | 422,411 | -0.19(-1.53%) |
Dec 05, 2022 | 12.66 | 12.66 | 12.17 | 12.20 | 374,703 | -0.41(-3.23%) |
Dec 02, 2022 | 12.55 | 12.67 | 12.38 | 12.61 | 517,457 | -0.10(-0.80%) |
Dec 01, 2022 | 13.15 | 13.30 | 12.67 | 12.71 | 733,036 | -0.28(-2.16%) |
Nov 30, 2022 | 12.91 | 13.18 | 12.65 | 12.99 | 630,832 | +0.03(+0.26%) |
Nov 29, 2022 | 12.64 | 13.05 | 12.57 | 12.96 | 299,932 | +0.31(+2.49%) |
Nov 28, 2022 | 12.73 | 12.86 | 12.52 | 12.64 | 323,983 | -0.08(-0.67%) |
Nov 25, 2022 | 12.63 | 12.81 | 12.63 | 12.73 | 140,987 | +0.14(+1.08%) |
Nov 23, 2022 | 12.70 | 12.74 | 12.36 | 12.59 | 451,488 | -0.35(-2.69%) |
Nov 22, 2022 | 12.76 | 12.96 | 12.61 | 12.94 | 334,231 | +0.30(+2.35%) |
Nov 21, 2022 | 12.44 | 12.67 | 12.39 | 12.64 | 353,204 | +0.09(+0.74%) |
Nov 18, 2022 | 12.63 | 12.78 | 12.39 | 12.55 | 821,756 | +0.24(+1.93%) |
Nov 17, 2022 | 12.23 | 12.32 | 11.95 | 12.31 | 423,460 | +0.08(+0.69%) |
Nov 16, 2022 | 12.74 | 12.74 | 12.20 | 12.22 | 311,543 | -0.41(-3.23%) |
Nov 15, 2022 | 13.01 | 13.22 | 12.60 | 12.63 | 581,500 | -0.13(-1.00%) |
Nov 14, 2022 | 13.11 | 13.13 | 12.66 | 12.76 | 637,473 | -0.42(-3.16%) |
Nov 11, 2022 | 13.41 | 13.41 | 13.06 | 13.18 | 622,515 | -0.10(-0.77%) |
Nov 10, 2022 | 12.95 | 13.34 | 12.91 | 13.28 | 610,142 | +0.67(+5.32%) |
Nov 09, 2022 | 12.91 | 12.93 | 12.50 | 12.61 | 396,740 | -0.33(-2.56%) |
Nov 08, 2022 | 13.21 | 13.21 | 12.81 | 12.94 | 422,695 | -0.19(-1.42%) |
Nov 07, 2022 | 13.17 | 13.34 | 12.81 | 13.13 | 459,717 | +0.02(+0.13%) |
Nov 04, 2022 | 12.99 | 13.13 | 12.65 | 13.11 | 506,579 | +0.37(+2.94%) |
Nov 03, 2022 | 12.81 | 12.92 | 12.48 | 12.73 | 507,962 | -0.19(-1.45%) |
Nov 02, 2022 | 13.09 | 12.92 | 373,161 | -0.10(-0.78%) | ||
Nov 01, 2022 | 13.13 | 13.25 | 12.99 | 13.02 | 449,201 | +0.03(+0.20%) |
Oct 31, 2022 | 12.96 | 13.02 | 12.72 | 13.00 | 474,289 | +0.03(+0.20%) |
Oct 28, 2022 | 12.25 | 12.98 | 12.25 | 12.97 | 617,034 | +0.24(+1.87%) |
Oct 27, 2022 | 12.59 | 12.95 | 12.58 | 12.73 | 282,669 | +0.08(+0.67%) |
Oct 26, 2022 | 12.85 | 12.95 | 12.62 | 12.65 | 418,761 | -0.10(-0.80%) |
Oct 25, 2022 | 12.17 | 12.86 | 12.17 | 12.75 | 498,447 | +0.52(+4.24%) |
Oct 24, 2022 | 12.24 | 12.32 | 11.99 | 12.23 | 408,988 | +0.16(+1.34%) |
Oct 21, 2022 | 11.89 | 12.11 | 11.69 | 12.07 | 506,291 | +0.17(+1.43%) |
Oct 20, 2022 | 11.99 | 12.18 | 11.87 | 11.90 | 710,810 | +0.05(+0.41%) |
Oct 19, 2022 | 12.06 | 12.12 | 11.72 | 11.85 | 599,971 | -0.20(-1.63%) |
Oct 18, 2022 | 12.25 | 12.34 | 11.97 | 12.05 | 656,030 | +0.20(+1.66%) |
Oct 17, 2022 | 11.82 | 12.02 | 11.75 | 11.85 | 616,660 | +0.34(+2.98%) |
Oct 14, 2022 | 11.44 | 11.84 | 11.44 | 11.51 | 625,533 | +0.16(+1.37%) |
Oct 13, 2022 | 10.58 | 11.41 | 10.37 | 11.35 | 688,129 | +0.77(+7.26%) |
Oct 12, 2022 | 10.52 | 10.69 | 10.28 | 10.59 | 466,665 | +0.11(+1.09%) |
Oct 11, 2022 | 10.08 | 10.51 | 9.948 | 10.47 | 589,762 | +0.34(+3.31%) |
Oct 10, 2022 | 10.19 | 10.27 | 9.981 | 10.14 | 393,053 | -0.05(-0.48%) |
Oct 07, 2022 | 10.52 | 10.54 | 10.08 | 10.19 | 398,122 | -0.45(-4.23%) |
Oct 06, 2022 | 10.96 | 10.97 | 10.46 | 10.63 | 479,820 | -0.39(-3.56%) |
Oct 05, 2022 | 11.57 | 11.57 | 10.76 | 11.03 | 560,261 | -0.66(-5.66%) |
Oct 04, 2022 | 11.56 | 12.03 | 11.55 | 11.69 | 513,160 | +0.26(+2.29%) |