Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.60 | 13.08 | 12.53 | 12.97 | 606,720 | +0.32(+2.56%) |
Dec 29, 2022 | 12.37 | 12.88 | 12.20 | 12.64 | 426,099 | +0.25(+2.03%) |
Dec 28, 2022 | 13.08 | 13.08 | 12.39 | 12.39 | 493,675 | -0.80(-6.07%) |
Dec 27, 2022 | 13.14 | 13.23 | 12.94 | 13.19 | 404,098 | +0.13(+0.96%) |
Dec 23, 2022 | 13.13 | 13.25 | 12.84 | 13.06 | 394,312 | +0.04(+0.35%) |
Dec 22, 2022 | 13.37 | 13.49 | 12.65 | 13.02 | 631,310 | -0.35(-2.62%) |
Dec 21, 2022 | 13.50 | 13.60 | 12.65 | 13.37 | 1,073,578 | -0.25(-1.85%) |
Dec 20, 2022 | 13.18 | 13.91 | 13.18 | 13.62 | 1,029,543 | +0.47(+3.56%) |
Dec 19, 2022 | 13.34 | 13.46 | 12.96 | 13.15 | 603,704 | -0.19(-1.42%) |
Dec 16, 2022 | 13.38 | 13.66 | 13.20 | 13.34 | 1,313,734 | -0.20(-1.46%) |
Dec 15, 2022 | 13.73 | 13.83 | 13.35 | 13.54 | 576,128 | -0.09(-0.66%) |
Dec 14, 2022 | 13.84 | 13.95 | 13.29 | 13.63 | 714,546 | -0.12(-0.85%) |
Dec 13, 2022 | 13.95 | 13.99 | 13.35 | 13.75 | 864,621 | +0.08(+0.59%) |
Dec 12, 2022 | 13.06 | 13.79 | 13.00 | 13.67 | 1,340,126 | +0.63(+4.83%) |
Dec 09, 2022 | 13.21 | 13.48 | 12.96 | 13.04 | 731,853 | -0.20(-1.50%) |
Dec 08, 2022 | 12.71 | 13.56 | 12.71 | 13.24 | 857,350 | +0.76(+6.13%) |
Dec 07, 2022 | 13.00 | 13.08 | 12.09 | 12.47 | 1,437,507 | -0.62(-4.74%) |
Dec 06, 2022 | 13.68 | 14.05 | 12.87 | 13.09 | 1,161,656 | -0.58(-4.28%) |
Dec 05, 2022 | 14.54 | 14.68 | 13.66 | 13.68 | 1,195,100 | -0.72(-5.00%) |
Dec 02, 2022 | 13.50 | 14.57 | 13.45 | 14.40 | 1,170,881 | +0.78(+5.75%) |
Dec 01, 2022 | 13.67 | 13.91 | 13.29 | 13.61 | 1,616,916 | +0.05(+0.33%) |
Nov 30, 2022 | 13.74 | 13.84 | 13.33 | 13.57 | 753,917 | -0.02(-0.13%) |
Nov 29, 2022 | 13.53 | 14.04 | 13.48 | 13.59 | 936,363 | +0.43(+3.28%) |
Nov 28, 2022 | 13.59 | 13.90 | 13.10 | 13.15 | 868,798 | -0.52(-3.82%) |
Nov 25, 2022 | 13.02 | 14.02 | 12.98 | 13.68 | 892,775 | +0.66(+5.04%) |
Nov 23, 2022 | 13.52 | 13.70 | 12.99 | 13.02 | 783,316 | -0.61(-4.49%) |
Nov 22, 2022 | 13.54 | 13.80 | 13.27 | 13.63 | 823,055 | +0.24(+1.81%) |
Nov 21, 2022 | 13.36 | 13.45 | 12.85 | 13.39 | 1,008,775 | +0.05(+0.40%) |
Nov 18, 2022 | 12.50 | 13.37 | 12.16 | 13.33 | 1,098,995 | +0.76(+6.01%) |
Nov 17, 2022 | 12.18 | 12.62 | 12.17 | 12.58 | 811,178 | +0.20(+1.60%) |
Nov 16, 2022 | 12.61 | 12.66 | 12.16 | 12.38 | 676,288 | -0.22(-1.78%) |
Nov 15, 2022 | 12.43 | 12.72 | 12.12 | 12.61 | 916,995 | +0.43(+3.55%) |
Nov 14, 2022 | 12.26 | 12.50 | 12.09 | 12.17 | 1,017,940 | +0.09(+0.74%) |
Nov 11, 2022 | 12.46 | 12.47 | 11.95 | 12.08 | 525,914 | -0.15(-1.25%) |
Nov 10, 2022 | 12.43 | 12.50 | 11.93 | 12.24 | 655,574 | +0.11(+0.89%) |
Nov 09, 2022 | 12.64 | 12.70 | 11.99 | 12.13 | 933,175 | -0.62(-4.87%) |
Nov 08, 2022 | 12.43 | 12.82 | 12.39 | 12.75 | 1,108,302 | +0.40(+3.28%) |
Nov 07, 2022 | 12.85 | 12.85 | 12.29 | 12.34 | 903,328 | -0.28(-2.21%) |
Nov 04, 2022 | 12.88 | 12.91 | 12.40 | 12.62 | 759,719 | +0.10(+0.79%) |
Nov 03, 2022 | 12.26 | 12.78 | 12.15 | 12.52 | 1,173,300 | +0.23(+1.90%) |
Nov 02, 2022 | 12.77 | 12.29 | 1,521,404 | -0.13(-1.01%) | ||
Nov 01, 2022 | 12.26 | 12.62 | 11.94 | 12.42 | 1,206,308 | +0.24(+2.00%) |
Oct 31, 2022 | 11.51 | 12.25 | 11.51 | 12.17 | 955,147 | +0.52(+4.48%) |
Oct 28, 2022 | 11.62 | 11.74 | 11.28 | 11.65 | 697,065 | +0.08(+0.70%) |
Oct 27, 2022 | 11.34 | 11.86 | 11.08 | 11.57 | 704,832 | +0.12(+1.02%) |
Oct 26, 2022 | 11.37 | 11.62 | 11.04 | 11.45 | 779,259 | +0.18(+1.60%) |
Oct 25, 2022 | 10.26 | 11.29 | 10.26 | 11.27 | 1,332,162 | +1.05(+10.30%) |
Oct 24, 2022 | 10.52 | 10.52 | 10.01 | 10.22 | 598,815 | -0.30(-2.82%) |
Oct 21, 2022 | 10.30 | 10.67 | 10.19 | 10.52 | 563,732 | +0.23(+2.28%) |
Oct 20, 2022 | 10.66 | 10.72 | 10.22 | 10.28 | 671,722 | -0.41(-3.87%) |
Oct 19, 2022 | 10.55 | 10.83 | 10.37 | 10.70 | 1,015,396 | +0.25(+2.41%) |
Oct 18, 2022 | 10.17 | 10.46 | 9.825 | 10.45 | 1,034,329 | +0.51(+5.16%) |
Oct 17, 2022 | 9.402 | 10.06 | 9.286 | 9.933 | 1,774,777 | +0.49(+5.14%) |
Oct 14, 2022 | 9.007 | 9.474 | 8.993 | 9.447 | 886,868 | +0.54(+6.06%) |
Oct 13, 2022 | 8.512 | 8.917 | 8.476 | 8.908 | 435,226 | +0.32(+3.77%) |
Oct 12, 2022 | 8.341 | 8.602 | 8.143 | 8.584 | 299,090 | +0.20(+2.36%) |
Oct 11, 2022 | 8.179 | 8.449 | 8.044 | 8.386 | 316,344 | +0.08(+0.98%) |
Oct 10, 2022 | 8.566 | 8.674 | 8.197 | 8.305 | 505,918 | -0.27(-3.15%) |
Oct 07, 2022 | 8.449 | 8.719 | 8.359 | 8.575 | 388,856 | +0.13(+1.60%) |
Oct 06, 2022 | 8.314 | 8.575 | 8.203 | 8.440 | 354,979 | +0.12(+1.41%) |
Oct 05, 2022 | 8.170 | 8.377 | 7.882 | 8.323 | 604,854 | +0.04(+0.54%) |
Oct 04, 2022 | 8.557 | 8.627 | 8.179 | 8.278 | 576,284 | -0.15(-1.81%) |