Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.310 | 8.740 | 8.000 | 8.060 | 70,902 | -0.37(-4.39%) |
Dec 29, 2022 | 7.800 | 8.890 | 7.573 | 8.430 | 129,617 | +0.59(+7.53%) |
Dec 28, 2022 | 8.700 | 9.478 | 7.560 | 7.840 | 120,555 | -0.66(-7.76%) |
Dec 27, 2022 | 9.150 | 9.150 | 7.360 | 8.500 | 176,277 | -0.84(-8.98%) |
Dec 23, 2022 | 11.62 | 11.89 | 8.800 | 9.339 | 131,987 | -2.23(-19.30%) |
Dec 22, 2022 | 11.55 | 11.77 | 11.44 | 11.57 | 20,328 | +0.11(+1.00%) |
Dec 21, 2022 | 11.88 | 12.03 | 11.46 | 11.46 | 16,348 | -0.42(-3.56%) |
Dec 20, 2022 | 12.54 | 12.54 | 11.69 | 11.88 | 21,044 | -0.29(-2.35%) |
Dec 19, 2022 | 13.20 | 13.29 | 11.88 | 12.17 | 23,462 | -0.47(-3.73%) |
Dec 16, 2022 | 12.54 | 13.17 | 12.34 | 12.64 | 13,350 | -0.07(-0.52%) |
Dec 15, 2022 | 12.94 | 13.07 | 12.54 | 12.70 | 9,991 | -0.06(-0.45%) |
Dec 14, 2022 | 13.20 | 13.20 | 12.65 | 12.76 | 14,350 | -0.34(-2.62%) |
Dec 13, 2022 | 13.64 | 13.53 | 12.88 | 13.10 | 10,966 | +0.03(+0.22%) |
Dec 12, 2022 | 13.42 | 13.53 | 12.76 | 13.07 | 13,661 | -0.26(-1.96%) |
Dec 09, 2022 | 13.20 | 13.82 | 13.11 | 13.34 | 7,771 | +0.14(+1.03%) |
Dec 08, 2022 | 13.86 | 13.86 | 12.89 | 13.20 | 10,530 | +0.28(+2.20%) |
Dec 07, 2022 | 13.64 | 13.64 | 12.84 | 12.92 | 13,092 | -0.72(-5.31%) |
Dec 06, 2022 | 12.98 | 13.86 | 12.77 | 13.64 | 15,653 | +0.53(+4.03%) |
Dec 05, 2022 | 13.60 | 13.60 | 13.09 | 13.11 | 9,543 | -0.48(-3.56%) |
Dec 02, 2022 | 12.54 | 13.64 | 12.10 | 13.60 | 19,495 | +1.05(+8.38%) |
Dec 01, 2022 | 12.76 | 13.16 | 12.54 | 12.54 | 15,697 | -0.65(-4.90%) |
Nov 30, 2022 | 12.54 | 13.28 | 12.23 | 13.19 | 25,728 | +0.79(+6.41%) |
Nov 29, 2022 | 12.54 | 12.89 | 12.32 | 12.40 | 15,435 | -0.20(-1.55%) |
Nov 28, 2022 | 13.75 | 13.75 | 12.45 | 12.59 | 11,098 | -0.66(-4.96%) |
Nov 25, 2022 | 13.04 | 13.39 | 12.74 | 13.25 | 10,520 | +0.49(+3.84%) |
Nov 23, 2022 | 13.48 | 13.75 | 12.65 | 12.76 | 13,529 | -0.34(-2.57%) |
Nov 22, 2022 | 13.42 | 14.08 | 13.09 | 13.10 | 21,033 | -0.33(-2.43%) |
Nov 21, 2022 | 13.86 | 14.26 | 13.29 | 13.42 | 14,790 | -0.42(-3.02%) |
Nov 18, 2022 | 14.30 | 14.30 | 13.64 | 13.84 | 10,658 | -0.22(-1.55%) |
Nov 17, 2022 | 14.74 | 14.74 | 13.64 | 14.06 | 16,302 | -0.79(-5.35%) |
Nov 16, 2022 | 15.89 | 16.03 | 14.30 | 14.85 | 21,838 | -0.88(-5.58%) |
Nov 15, 2022 | 16.50 | 16.50 | 15.40 | 15.73 | 28,923 | +0.11(+0.70%) |
Nov 14, 2022 | 16.50 | 16.43 | 14.96 | 15.62 | 22,862 | -0.22(-1.39%) |
Nov 11, 2022 | 14.08 | 16.06 | 14.08 | 15.84 | 29,836 | +1.93(+13.85%) |
Nov 10, 2022 | 14.52 | 14.78 | 13.64 | 13.91 | 12,220 | +0.59(+4.39%) |
Nov 09, 2022 | 13.92 | 14.30 | 13.11 | 13.33 | 12,501 | -0.53(-3.81%) |
Nov 08, 2022 | 14.72 | 14.96 | 13.64 | 13.86 | 13,384 | -0.56(-3.88%) |
Nov 07, 2022 | 13.38 | 14.74 | 13.22 | 14.41 | 31,925 | +1.21(+9.20%) |
Nov 04, 2022 | 13.42 | 13.63 | 12.87 | 13.20 | 22,901 | +0.19(+1.44%) |
Nov 03, 2022 | 13.63 | 13.63 | 12.33 | 13.01 | 23,904 | +0.03(+0.20%) |
Nov 02, 2022 | 12.96 | 16.50 | 12.81 | 12.99 | 106,812 | +0.13(+1.01%) |
Nov 01, 2022 | 12.39 | 12.96 | 12.21 | 12.86 | 12,088 | +0.83(+6.94%) |
Oct 31, 2022 | 12.32 | 12.32 | 11.82 | 12.02 | 10,591 | +0.34(+2.88%) |
Oct 28, 2022 | 12.31 | 12.31 | 11.67 | 11.69 | 17,014 | -0.48(-3.94%) |
Oct 27, 2022 | 12.32 | 12.80 | 11.88 | 12.17 | 14,464 | -0.20(-1.60%) |
Oct 26, 2022 | 12.32 | 13.14 | 12.22 | 12.36 | 23,197 | +0.04(+0.36%) |
Oct 25, 2022 | 11.88 | 12.54 | 11.66 | 12.32 | 12,388 | +0.59(+5.03%) |
Oct 24, 2022 | 11.88 | 12.06 | 11.24 | 11.73 | 15,821 | +0.16(+1.43%) |
Oct 21, 2022 | 11.44 | 12.10 | 11.44 | 11.57 | 17,014 | -0.21(-1.76%) |
Oct 20, 2022 | 11.96 | 12.56 | 11.70 | 11.77 | 18,498 | -0.07(-0.56%) |
Oct 19, 2022 | 12.65 | 13.16 | 11.66 | 11.84 | 20,440 | -0.59(-4.76%) |
Oct 18, 2022 | 12.94 | 13.20 | 12.32 | 12.43 | 6,656 | +0.00(+0.00%) |
Oct 17, 2022 | 12.54 | 12.91 | 12.26 | 12.43 | 13,152 | +0.33(+2.73%) |
Oct 14, 2022 | 12.54 | 12.74 | 12.02 | 12.10 | 12,264 | -0.38(-3.05%) |
Oct 13, 2022 | 12.54 | 12.61 | 11.66 | 12.48 | 20,136 | +0.38(+3.16%) |
Oct 12, 2022 | 13.20 | 13.21 | 11.99 | 12.10 | 32,421 | -0.92(-7.05%) |
Oct 11, 2022 | 13.20 | 13.50 | 12.98 | 13.02 | 7,093 | +0.14(+1.08%) |
Oct 10, 2022 | 12.98 | 13.75 | 12.58 | 12.88 | 12,487 | -0.17(-1.32%) |
Oct 07, 2022 | 14.30 | 14.41 | 12.98 | 13.05 | 18,361 | -1.14(-8.02%) |
Oct 06, 2022 | 13.86 | 14.74 | 13.86 | 14.19 | 19,319 | +0.55(+4.00%) |
Oct 05, 2022 | 13.64 | 14.08 | 13.22 | 13.64 | 7,806 | -0.22(-1.62%) |
Oct 04, 2022 | 13.20 | 14.34 | 13.10 | 13.86 | 22,141 | +1.27(+10.04%) |