Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.68 | 12.72 | 12.59 | 12.64 | 812,548 | -0.06(-0.44%) |
Dec 29, 2022 | 12.79 | 12.79 | 12.62 | 12.69 | 1,092,046 | +0.35(+2.80%) |
Dec 28, 2022 | 12.46 | 12.62 | 12.32 | 12.35 | 1,210,724 | -0.38(-3.00%) |
Dec 27, 2022 | 12.59 | 12.73 | 12.59 | 12.73 | 564,270 | +0.19(+1.48%) |
Dec 23, 2022 | 12.47 | 12.55 | 12.43 | 12.54 | 463,077 | +0.07(+0.57%) |
Dec 22, 2022 | 12.36 | 12.48 | 12.32 | 12.47 | 670,324 | +0.04(+0.36%) |
Dec 21, 2022 | 12.32 | 12.49 | 12.31 | 12.43 | 786,047 | +0.12(+0.94%) |
Dec 20, 2022 | 12.25 | 12.36 | 12.24 | 12.31 | 689,133 | +0.06(+0.51%) |
Dec 19, 2022 | 12.26 | 12.32 | 12.17 | 12.25 | 1,320,732 | +0.02(+0.15%) |
Dec 16, 2022 | 12.27 | 12.32 | 12.21 | 12.23 | 1,053,036 | -0.10(-0.79%) |
Dec 15, 2022 | 12.45 | 12.52 | 12.33 | 12.33 | 1,100,053 | -0.34(-2.66%) |
Dec 14, 2022 | 12.60 | 12.72 | 12.53 | 12.67 | 1,338,468 | -0.09(-0.70%) |
Dec 13, 2022 | 12.85 | 12.93 | 12.75 | 12.75 | 875,674 | +0.04(+0.28%) |
Dec 12, 2022 | 12.78 | 12.82 | 12.69 | 12.72 | 1,636,169 | +0.06(+0.49%) |
Dec 09, 2022 | 12.65 | 12.76 | 12.65 | 12.66 | 899,982 | +0.11(+0.85%) |
Dec 08, 2022 | 12.63 | 12.63 | 12.53 | 12.55 | 617,159 | -0.04(-0.28%) |
Dec 07, 2022 | 12.51 | 12.59 | 12.51 | 12.59 | 532,029 | +0.03(+0.21%) |
Dec 06, 2022 | 12.67 | 12.67 | 12.52 | 12.56 | 637,348 | -0.20(-1.53%) |
Dec 05, 2022 | 12.69 | 12.83 | 12.67 | 12.75 | 835,524 | +0.05(+0.42%) |
Dec 02, 2022 | 12.52 | 12.71 | 12.50 | 12.70 | 902,292 | +0.12(+0.92%) |
Dec 01, 2022 | 12.62 | 12.65 | 12.52 | 12.59 | 1,045,132 | -0.06(-0.49%) |
Nov 30, 2022 | 12.52 | 12.70 | 12.48 | 12.65 | 1,058,036 | +0.21(+1.71%) |
Nov 29, 2022 | 12.35 | 12.46 | 12.33 | 12.44 | 670,567 | +0.19(+1.52%) |
Nov 28, 2022 | 12.31 | 12.35 | 12.21 | 12.25 | 590,401 | -0.12(-0.93%) |
Nov 25, 2022 | 12.31 | 12.40 | 12.28 | 12.36 | 301,220 | +0.07(+0.58%) |
Nov 23, 2022 | 12.25 | 12.29 | 12.17 | 12.29 | 983,132 | +0.06(+0.51%) |
Nov 22, 2022 | 12.13 | 12.23 | 12.12 | 12.23 | 1,012,287 | +0.20(+1.62%) |
Nov 21, 2022 | 12.02 | 12.05 | 11.89 | 12.04 | 979,896 | -0.02(-0.15%) |
Nov 18, 2022 | 12.13 | 12.20 | 12.00 | 12.05 | 1,218,705 | +0.00(+0.00%) |
Nov 17, 2022 | 11.99 | 12.08 | 11.88 | 12.05 | 805,335 | -0.12(-1.02%) |
Nov 16, 2022 | 12.08 | 12.19 | 12.06 | 12.18 | 1,249,124 | -0.04(-0.29%) |
Nov 15, 2022 | 12.30 | 12.37 | 12.17 | 12.21 | 794,039 | -0.06(-0.51%) |
Nov 14, 2022 | 12.25 | 12.32 | 12.19 | 12.28 | 493,558 | -0.03(-0.22%) |
Nov 11, 2022 | 12.20 | 12.30 | 12.17 | 12.30 | 686,969 | +0.19(+1.54%) |
Nov 10, 2022 | 11.97 | 12.12 | 11.94 | 12.12 | 1,143,722 | +0.28(+2.40%) |
Nov 09, 2022 | 11.89 | 11.94 | 11.81 | 11.83 | 1,235,821 | +0.14(+1.21%) |
Nov 08, 2022 | 11.73 | 11.85 | 11.68 | 11.69 | 635,911 | +0.16(+1.38%) |
Nov 07, 2022 | 11.57 | 11.65 | 11.52 | 11.53 | 1,171,137 | +0.01(+0.08%) |
Nov 04, 2022 | 11.48 | 11.56 | 11.43 | 11.52 | 1,375,304 | +0.30(+2.69%) |
Nov 03, 2022 | 11.13 | 11.25 | 11.12 | 11.22 | 1,455,879 | -0.05(-0.47%) |
Nov 02, 2022 | 11.27 | 11.27 | 1,491,747 | +0.04(+0.40%) | ||
Nov 01, 2022 | 11.21 | 11.33 | 11.19 | 11.23 | 864,800 | -0.04(-0.39%) |
Oct 31, 2022 | 11.39 | 11.39 | 11.25 | 11.27 | 1,181,354 | -0.20(-1.78%) |
Oct 28, 2022 | 11.34 | 11.50 | 11.34 | 11.48 | 859,921 | +0.17(+1.49%) |
Oct 27, 2022 | 11.31 | 11.35 | 11.27 | 11.31 | 644,113 | +0.04(+0.39%) |
Oct 26, 2022 | 11.20 | 11.35 | 11.14 | 11.26 | 1,723,785 | +0.18(+1.60%) |
Oct 25, 2022 | 10.99 | 11.12 | 10.99 | 11.09 | 1,238,456 | +0.19(+1.71%) |
Oct 24, 2022 | 11.05 | 11.05 | 10.88 | 10.90 | 993,515 | -0.21(-1.91%) |
Oct 21, 2022 | 10.92 | 11.15 | 10.92 | 11.11 | 957,473 | +0.27(+2.54%) |
Oct 20, 2022 | 10.93 | 11.04 | 10.84 | 10.84 | 1,876,402 | -0.05(-0.49%) |
Oct 19, 2022 | 10.82 | 10.93 | 10.81 | 10.89 | 1,143,329 | -0.05(-0.49%) |
Oct 18, 2022 | 11.01 | 11.06 | 10.86 | 10.95 | 1,466,432 | +0.17(+1.56%) |
Oct 17, 2022 | 10.80 | 10.92 | 10.75 | 10.78 | 1,342,334 | +0.24(+2.27%) |
Oct 14, 2022 | 10.67 | 10.69 | 10.50 | 10.54 | 1,428,304 | -0.04(-0.42%) |
Oct 13, 2022 | 10.34 | 10.63 | 10.25 | 10.58 | 882,210 | +0.06(+0.59%) |
Oct 12, 2022 | 10.61 | 10.62 | 10.45 | 10.52 | 1,092,680 | +0.08(+0.77%) |
Oct 11, 2022 | 10.63 | 10.63 | 10.40 | 10.44 | 1,447,137 | -0.35(-3.29%) |
Oct 10, 2022 | 10.76 | 10.85 | 10.73 | 10.79 | 1,566,954 | -0.01(-0.08%) |
Oct 07, 2022 | 10.88 | 10.91 | 10.77 | 10.80 | 1,261,784 | -0.15(-1.38%) |
Oct 06, 2022 | 11.08 | 11.11 | 10.95 | 10.95 | 766,948 | -0.20(-1.75%) |
Oct 05, 2022 | 11.18 | 11.22 | 11.11 | 11.15 | 1,029,183 | -0.15(-1.33%) |
Oct 04, 2022 | 11.18 | 11.32 | 11.18 | 11.30 | 613,730 | +0.21(+1.92%) |