Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.15 | 11.18 | 10.12 | 10.97 | 1,801,859 | +0.78(+7.65%) |
Dec 29, 2022 | 10.13 | 10.46 | 10.04 | 10.19 | 1,969,368 | +0.18(+1.80%) |
Dec 28, 2022 | 10.22 | 10.45 | 9.850 | 10.01 | 1,087,503 | -0.21(-2.05%) |
Dec 27, 2022 | 11.02 | 11.08 | 10.00 | 10.22 | 1,456,231 | -0.89(-8.05%) |
Dec 23, 2022 | 11.34 | 11.40 | 11.05 | 11.12 | 900,607 | -0.32(-2.84%) |
Dec 22, 2022 | 11.84 | 11.88 | 11.04 | 11.44 | 1,295,832 | -0.59(-4.90%) |
Dec 21, 2022 | 11.92 | 12.31 | 11.73 | 12.03 | 1,051,397 | +0.21(+1.78%) |
Dec 20, 2022 | 11.85 | 12.40 | 11.80 | 11.82 | 811,226 | -0.16(-1.34%) |
Dec 19, 2022 | 12.79 | 12.90 | 11.58 | 11.98 | 1,235,198 | -0.80(-6.26%) |
Dec 16, 2022 | 12.56 | 13.01 | 12.30 | 12.78 | 1,753,542 | +0.00(+0.00%) |
Dec 15, 2022 | 12.72 | 13.11 | 12.51 | 12.78 | 760,146 | -0.32(-2.44%) |
Dec 14, 2022 | 13.00 | 13.30 | 12.70 | 13.10 | 856,015 | +0.13(+1.00%) |
Dec 13, 2022 | 13.46 | 13.75 | 12.84 | 12.97 | 1,280,423 | +0.17(+1.33%) |
Dec 12, 2022 | 12.49 | 13.24 | 12.30 | 12.80 | 1,058,356 | +0.36(+2.89%) |
Dec 09, 2022 | 13.17 | 13.30 | 12.32 | 12.44 | 1,139,455 | -0.78(-5.90%) |
Dec 08, 2022 | 13.27 | 13.33 | 12.63 | 13.22 | 1,170,652 | +0.11(+0.84%) |
Dec 07, 2022 | 13.84 | 14.17 | 12.88 | 13.11 | 1,428,606 | -0.98(-6.96%) |
Dec 06, 2022 | 14.58 | 14.67 | 13.36 | 14.09 | 1,046,668 | -0.50(-3.43%) |
Dec 05, 2022 | 14.36 | 14.82 | 14.10 | 14.59 | 1,115,137 | +0.17(+1.18%) |
Dec 02, 2022 | 13.49 | 14.54 | 13.45 | 14.42 | 1,177,188 | +0.66(+4.80%) |
Dec 01, 2022 | 14.00 | 14.15 | 13.38 | 13.76 | 1,029,227 | -0.12(-0.86%) |
Nov 30, 2022 | 13.12 | 13.88 | 12.91 | 13.88 | 1,691,117 | +0.89(+6.85%) |
Nov 29, 2022 | 12.98 | 13.50 | 12.89 | 12.99 | 857,042 | +0.12(+0.93%) |
Nov 28, 2022 | 13.10 | 13.18 | 12.65 | 12.87 | 878,145 | -0.36(-2.72%) |
Nov 25, 2022 | 13.13 | 13.30 | 12.95 | 13.23 | 290,969 | +0.15(+1.15%) |
Nov 23, 2022 | 12.90 | 13.46 | 12.84 | 13.08 | 990,858 | +0.17(+1.32%) |
Nov 22, 2022 | 12.98 | 13.20 | 12.57 | 12.91 | 852,915 | -0.08(-0.62%) |
Nov 21, 2022 | 13.85 | 13.88 | 12.78 | 12.99 | 1,048,101 | -1.03(-7.35%) |
Nov 18, 2022 | 14.32 | 14.32 | 13.74 | 14.02 | 1,877,388 | +0.15(+1.08%) |
Nov 17, 2022 | 13.75 | 13.89 | 13.36 | 13.87 | 776,219 | -0.18(-1.28%) |
Nov 16, 2022 | 14.52 | 14.53 | 13.77 | 14.05 | 920,133 | -0.66(-4.49%) |
Nov 15, 2022 | 15.23 | 15.42 | 14.47 | 14.71 | 1,203,465 | +0.10(+0.68%) |
Nov 14, 2022 | 14.95 | 15.22 | 13.79 | 14.61 | 1,428,882 | -0.22(-1.48%) |
Nov 11, 2022 | 13.85 | 15.15 | 13.32 | 14.83 | 1,654,212 | +1.30(+9.61%) |
Nov 10, 2022 | 12.65 | 13.93 | 12.44 | 13.53 | 2,082,941 | +1.68(+14.18%) |
Nov 09, 2022 | 12.22 | 13.62 | 11.70 | 11.85 | 2,168,266 | -0.45(-3.66%) |
Nov 08, 2022 | 12.66 | 12.69 | 11.86 | 12.30 | 1,373,745 | -0.22(-1.76%) |
Nov 07, 2022 | 13.49 | 13.66 | 12.26 | 12.52 | 1,259,911 | -0.85(-6.36%) |
Nov 04, 2022 | 14.06 | 14.22 | 13.10 | 13.37 | 1,513,643 | -0.33(-2.41%) |
Nov 03, 2022 | 13.53 | 14.19 | 13.50 | 13.70 | 762,156 | -0.07(-0.51%) |
Nov 02, 2022 | 14.41 | 13.77 | 13.77 | 885,239 | -0.69(-4.77%) | |
Nov 01, 2022 | 15.27 | 15.57 | 14.30 | 14.46 | 885,111 | -0.34(-2.30%) |
Oct 31, 2022 | 14.50 | 15.01 | 14.21 | 14.80 | 1,003,320 | +0.33(+2.28%) |
Oct 28, 2022 | 14.43 | 14.69 | 13.78 | 14.47 | 880,495 | +0.03(+0.21%) |
Oct 27, 2022 | 15.00 | 15.15 | 14.35 | 14.44 | 742,800 | -0.47(-3.15%) |
Oct 26, 2022 | 14.47 | 15.67 | 14.33 | 14.91 | 1,273,502 | +0.36(+2.47%) |
Oct 25, 2022 | 13.25 | 15.28 | 13.24 | 14.55 | 1,847,807 | +1.26(+9.48%) |
Oct 24, 2022 | 13.63 | 13.64 | 12.66 | 13.29 | 1,248,906 | -0.32(-2.35%) |
Oct 21, 2022 | 13.58 | 13.61 | 13.06 | 13.61 | 1,161,927 | -0.04(-0.29%) |
Oct 20, 2022 | 13.92 | 14.42 | 13.59 | 13.65 | 787,586 | -0.27(-1.94%) |
Oct 19, 2022 | 14.41 | 14.59 | 13.68 | 13.92 | 795,046 | -0.71(-4.85%) |
Oct 18, 2022 | 15.21 | 15.38 | 14.36 | 14.63 | 704,249 | +0.10(+0.69%) |
Oct 17, 2022 | 14.63 | 15.21 | 14.51 | 14.53 | 823,433 | +0.17(+1.18%) |
Oct 14, 2022 | 15.46 | 15.75 | 14.24 | 14.36 | 971,338 | -1.10(-7.12%) |
Oct 13, 2022 | 14.01 | 15.85 | 13.53 | 15.46 | 1,537,889 | +0.87(+5.96%) |
Oct 12, 2022 | 14.85 | 14.97 | 14.16 | 14.59 | 673,926 | -0.24(-1.62%) |
Oct 11, 2022 | 14.87 | 15.27 | 14.36 | 14.83 | 905,003 | -0.31(-2.05%) |
Oct 10, 2022 | 15.57 | 15.76 | 14.79 | 15.14 | 826,373 | -0.37(-2.39%) |
Oct 07, 2022 | 16.13 | 16.13 | 14.98 | 15.51 | 1,299,525 | -0.81(-4.96%) |
Oct 06, 2022 | 16.72 | 17.43 | 16.26 | 16.32 | 992,309 | -0.59(-3.49%) |
Oct 05, 2022 | 17.75 | 17.75 | 16.13 | 16.91 | 1,729,752 | -1.07(-5.95%) |
Oct 04, 2022 | 18.08 | 18.47 | 17.73 | 17.98 | 1,008,303 | +0.44(+2.51%) |