Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.47 | 10.60 | 10.37 | 10.49 | 5,771,422 | -0.11(-1.05%) |
Dec 29, 2022 | 10.54 | 10.72 | 10.54 | 10.60 | 7,395,867 | +0.10(+0.97%) |
Dec 28, 2022 | 10.66 | 10.76 | 10.40 | 10.50 | 7,295,017 | -0.19(-1.74%) |
Dec 27, 2022 | 11.21 | 11.27 | 10.67 | 10.68 | 7,981,580 | -0.53(-4.73%) |
Dec 23, 2022 | 10.85 | 11.23 | 10.76 | 11.21 | 7,618,025 | +0.27(+2.46%) |
Dec 22, 2022 | 10.89 | 10.97 | 10.73 | 10.94 | 6,930,786 | -0.16(-1.42%) |
Dec 21, 2022 | 11.53 | 11.67 | 11.07 | 11.10 | 8,423,773 | -0.21(-1.89%) |
Dec 20, 2022 | 11.63 | 11.64 | 11.27 | 11.32 | 8,872,062 | -0.32(-2.72%) |
Dec 19, 2022 | 12.08 | 12.13 | 11.53 | 11.63 | 6,634,863 | -0.41(-3.40%) |
Dec 16, 2022 | 12.02 | 12.26 | 11.92 | 12.04 | 8,253,423 | -0.14(-1.14%) |
Dec 15, 2022 | 12.63 | 12.63 | 12.11 | 12.18 | 8,975,287 | -0.73(-5.69%) |
Dec 14, 2022 | 12.88 | 13.11 | 12.63 | 12.92 | 6,577,218 | -0.02(-0.14%) |
Dec 13, 2022 | 13.48 | 13.61 | 12.81 | 12.93 | 7,751,382 | -0.06(-0.43%) |
Dec 12, 2022 | 13.22 | 13.32 | 12.79 | 12.99 | 10,629,005 | +0.07(+0.50%) |
Dec 09, 2022 | 13.36 | 13.44 | 12.86 | 12.92 | 7,203,781 | -0.63(-4.66%) |
Dec 08, 2022 | 13.49 | 13.78 | 13.33 | 13.56 | 5,529,142 | +0.16(+1.18%) |
Dec 07, 2022 | 13.53 | 13.77 | 13.36 | 13.40 | 6,309,696 | -0.17(-1.23%) |
Dec 06, 2022 | 14.11 | 14.14 | 13.32 | 13.57 | 8,032,660 | -0.52(-3.70%) |
Dec 05, 2022 | 13.67 | 14.11 | 13.51 | 14.09 | 10,457,119 | +0.28(+2.02%) |
Dec 02, 2022 | 13.26 | 13.86 | 13.17 | 13.81 | 6,479,518 | +0.41(+3.05%) |
Dec 01, 2022 | 13.37 | 13.63 | 13.09 | 13.40 | 6,760,517 | -0.12(-0.89%) |
Nov 30, 2022 | 13.59 | 13.60 | 13.09 | 13.52 | 9,642,341 | -0.06(-0.41%) |
Nov 29, 2022 | 13.42 | 13.72 | 13.32 | 13.58 | 6,101,241 | +0.23(+1.74%) |
Nov 28, 2022 | 13.63 | 13.79 | 13.28 | 13.34 | 10,268,101 | -0.46(-3.30%) |
Nov 25, 2022 | 13.73 | 13.98 | 13.70 | 13.80 | 4,787,563 | +0.09(+0.68%) |
Nov 23, 2022 | 13.59 | 13.80 | 13.47 | 13.71 | 9,165,143 | +0.07(+0.48%) |
Nov 22, 2022 | 13.53 | 14.05 | 13.35 | 13.64 | 14,291,925 | +0.39(+2.95%) |
Nov 21, 2022 | 12.67 | 13.28 | 12.53 | 13.25 | 16,711,018 | +0.54(+4.24%) |
Nov 18, 2022 | 12.86 | 13.06 | 11.95 | 12.71 | 26,483,548 | +0.89(+7.55%) |
Nov 17, 2022 | 11.03 | 11.85 | 10.99 | 11.82 | 16,480,991 | +0.62(+5.56%) |
Nov 16, 2022 | 11.38 | 11.41 | 10.74 | 11.20 | 9,296,881 | -0.74(-6.23%) |
Nov 15, 2022 | 11.79 | 12.14 | 11.70 | 11.94 | 15,842,753 | +0.47(+4.14%) |
Nov 14, 2022 | 11.24 | 11.60 | 10.96 | 11.46 | 14,322,439 | +0.05(+0.41%) |
Nov 11, 2022 | 10.75 | 11.62 | 10.72 | 11.42 | 13,268,304 | +0.70(+6.50%) |
Nov 10, 2022 | 10.38 | 10.98 | 10.36 | 10.72 | 15,735,395 | +0.85(+8.57%) |
Nov 09, 2022 | 10.54 | 10.55 | 9.829 | 9.875 | 8,461,568 | -0.78(-7.33%) |
Nov 08, 2022 | 10.54 | 10.79 | 10.31 | 10.66 | 7,151,615 | +0.28(+2.69%) |
Nov 07, 2022 | 10.25 | 10.39 | 9.991 | 10.38 | 7,384,278 | +0.17(+1.64%) |
Nov 04, 2022 | 10.27 | 10.51 | 10.00 | 10.21 | 7,938,831 | +0.17(+1.67%) |
Nov 03, 2022 | 9.949 | 10.15 | 9.736 | 10.04 | 9,108,462 | -0.02(-0.18%) |
Nov 02, 2022 | 10.61 | 10.05 | 10.06 | 8,848,777 | -0.60(-5.67%) | |
Nov 01, 2022 | 10.67 | 10.83 | 10.52 | 10.67 | 8,509,774 | +0.19(+1.77%) |
Oct 31, 2022 | 10.42 | 10.67 | 10.39 | 10.48 | 9,781,127 | +0.02(+0.18%) |
Oct 28, 2022 | 10.22 | 10.48 | 9.996 | 10.46 | 7,575,094 | +0.22(+2.18%) |
Oct 27, 2022 | 10.18 | 10.46 | 10.05 | 10.24 | 12,236,920 | +0.17(+1.66%) |
Oct 26, 2022 | 9.875 | 10.27 | 9.829 | 10.07 | 10,442,569 | +0.11(+1.12%) |
Oct 25, 2022 | 9.801 | 10.09 | 9.708 | 9.959 | 9,357,954 | +0.14(+1.42%) |
Oct 24, 2022 | 9.550 | 9.838 | 9.368 | 9.819 | 6,338,149 | +0.27(+2.82%) |
Oct 21, 2022 | 9.038 | 9.568 | 8.968 | 9.550 | 7,879,680 | +0.51(+5.66%) |
Oct 20, 2022 | 9.252 | 9.540 | 8.992 | 9.038 | 7,384,071 | -0.19(-2.02%) |
Oct 19, 2022 | 9.391 | 9.521 | 8.936 | 9.224 | 8,355,128 | -0.23(-2.46%) |
Oct 18, 2022 | 9.550 | 9.754 | 9.261 | 9.457 | 12,094,688 | +0.14(+1.50%) |
Oct 17, 2022 | 9.429 | 9.550 | 9.145 | 9.317 | 7,340,815 | +0.13(+1.42%) |
Oct 14, 2022 | 9.308 | 9.457 | 9.043 | 9.187 | 7,293,441 | +0.04(+0.41%) |
Oct 13, 2022 | 8.666 | 9.280 | 8.517 | 9.150 | 8,291,312 | +0.29(+3.25%) |
Oct 12, 2022 | 9.168 | 9.196 | 8.703 | 8.861 | 8,311,072 | -0.25(-2.76%) |
Oct 11, 2022 | 9.010 | 9.391 | 8.731 | 9.113 | 7,714,133 | +0.15(+1.66%) |
Oct 10, 2022 | 9.094 | 9.215 | 8.680 | 8.964 | 7,151,440 | -0.07(-0.82%) |
Oct 07, 2022 | 8.936 | 9.206 | 8.922 | 9.038 | 8,476,202 | -0.07(-0.82%) |
Oct 06, 2022 | 8.927 | 9.187 | 8.871 | 9.113 | 8,023,877 | +0.07(+0.82%) |
Oct 05, 2022 | 8.387 | 9.094 | 8.285 | 9.038 | 11,579,521 | +0.45(+5.19%) |
Oct 04, 2022 | 8.136 | 8.610 | 8.062 | 8.592 | 9,002,837 | +0.73(+9.22%) |