Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.03 | 12.28 | 11.97 | 12.22 | 5,521,014 | +0.10(+0.83%) |
Dec 29, 2022 | 11.65 | 12.22 | 11.65 | 12.12 | 8,269,457 | +0.55(+4.75%) |
Dec 28, 2022 | 11.57 | 11.80 | 11.50 | 11.57 | 5,642,413 | +0.00(+0.00%) |
Dec 27, 2022 | 11.60 | 11.62 | 11.33 | 11.57 | 10,142,779 | -0.14(-1.20%) |
Dec 23, 2022 | 11.48 | 11.80 | 11.38 | 11.71 | 6,462,800 | +0.22(+1.91%) |
Dec 22, 2022 | 11.89 | 11.90 | 11.18 | 11.49 | 9,378,483 | -0.51(-4.25%) |
Dec 21, 2022 | 12.06 | 12.36 | 11.79 | 12.00 | 10,794,113 | -0.02(-0.17%) |
Dec 20, 2022 | 11.79 | 12.14 | 11.79 | 12.02 | 6,567,506 | +0.17(+1.43%) |
Dec 19, 2022 | 11.96 | 12.09 | 11.77 | 11.85 | 6,521,627 | -0.17(-1.41%) |
Dec 16, 2022 | 12.05 | 12.22 | 11.69 | 12.02 | 7,055,041 | -0.20(-1.64%) |
Dec 15, 2022 | 12.55 | 12.70 | 12.15 | 12.22 | 6,020,015 | -0.58(-4.53%) |
Dec 14, 2022 | 12.99 | 13.08 | 12.67 | 12.80 | 6,023,275 | -0.28(-2.14%) |
Dec 13, 2022 | 13.05 | 13.29 | 12.72 | 13.08 | 6,555,687 | +0.44(+3.48%) |
Dec 12, 2022 | 12.75 | 12.88 | 12.47 | 12.64 | 4,491,723 | -0.03(-0.24%) |
Dec 09, 2022 | 12.41 | 12.78 | 12.41 | 12.67 | 5,775,145 | +0.12(+0.96%) |
Dec 08, 2022 | 12.57 | 12.93 | 12.46 | 12.55 | 3,814,199 | -0.02(-0.16%) |
Dec 07, 2022 | 12.57 | 12.71 | 12.36 | 12.57 | 3,850,743 | +0.00(+0.00%) |
Dec 06, 2022 | 12.74 | 12.94 | 12.51 | 12.57 | 4,343,024 | -0.28(-2.18%) |
Dec 05, 2022 | 13.04 | 13.05 | 12.69 | 12.85 | 3,238,842 | -0.35(-2.65%) |
Dec 02, 2022 | 13.02 | 13.28 | 12.78 | 13.20 | 4,903,107 | +0.01(+0.08%) |
Dec 01, 2022 | 12.97 | 13.34 | 12.84 | 13.19 | 5,109,985 | +0.32(+2.49%) |
Nov 30, 2022 | 12.33 | 12.87 | 12.15 | 12.87 | 9,998,050 | +0.62(+5.06%) |
Nov 29, 2022 | 12.18 | 12.66 | 12.18 | 12.25 | 5,567,750 | +0.10(+0.82%) |
Nov 28, 2022 | 12.40 | 12.59 | 12.10 | 12.15 | 5,066,518 | -0.42(-3.34%) |
Nov 25, 2022 | 12.11 | 12.66 | 12.09 | 12.57 | 2,136,001 | +0.36(+2.95%) |
Nov 23, 2022 | 12.48 | 12.61 | 12.20 | 12.21 | 4,728,481 | -0.21(-1.69%) |
Nov 22, 2022 | 12.14 | 12.47 | 12.12 | 12.42 | 5,009,459 | +0.30(+2.48%) |
Nov 21, 2022 | 11.86 | 12.20 | 11.85 | 12.12 | 4,226,423 | +0.21(+1.76%) |
Nov 18, 2022 | 11.94 | 12.18 | 11.71 | 11.91 | 7,494,129 | +0.07(+0.59%) |
Nov 17, 2022 | 12.18 | 12.25 | 11.76 | 11.84 | 6,302,250 | -0.51(-4.13%) |
Nov 16, 2022 | 12.65 | 13.01 | 12.27 | 12.35 | 10,266,083 | -0.40(-3.14%) |
Nov 15, 2022 | 13.02 | 13.20 | 12.75 | 12.75 | 8,869,640 | -0.13(-1.01%) |
Nov 14, 2022 | 13.32 | 13.49 | 12.84 | 12.88 | 8,706,772 | -0.63(-4.66%) |
Nov 11, 2022 | 12.26 | 13.53 | 12.06 | 13.51 | 13,189,828 | +1.25(+10.20%) |
Nov 10, 2022 | 12.75 | 12.98 | 11.78 | 12.26 | 15,144,560 | +0.20(+1.66%) |
Nov 09, 2022 | 12.54 | 12.76 | 11.75 | 12.06 | 12,754,494 | -1.09(-8.29%) |
Nov 08, 2022 | 13.19 | 13.84 | 12.67 | 13.15 | 12,914,678 | -0.30(-2.23%) |
Nov 07, 2022 | 13.14 | 13.54 | 13.13 | 13.45 | 7,365,846 | +0.42(+3.22%) |
Nov 04, 2022 | 13.04 | 13.21 | 12.74 | 13.03 | 7,947,746 | +0.17(+1.32%) |
Nov 03, 2022 | 12.84 | 13.03 | 12.28 | 12.86 | 7,248,121 | -0.29(-2.21%) |
Nov 02, 2022 | 13.24 | 13.15 | 5,941,659 | -0.13(-0.98%) | ||
Nov 01, 2022 | 13.41 | 13.75 | 13.27 | 13.28 | 6,318,686 | +0.09(+0.68%) |
Oct 31, 2022 | 13.44 | 13.68 | 13.03 | 13.19 | 4,828,146 | -0.33(-2.44%) |
Oct 28, 2022 | 13.13 | 13.53 | 13.04 | 13.52 | 5,649,509 | +0.46(+3.52%) |
Oct 27, 2022 | 13.28 | 13.39 | 13.01 | 13.06 | 5,158,065 | -0.15(-1.14%) |
Oct 26, 2022 | 13.30 | 13.59 | 13.16 | 13.21 | 7,376,434 | -0.10(-0.75%) |
Oct 25, 2022 | 12.32 | 13.44 | 12.27 | 13.31 | 10,898,691 | +1.05(+8.56%) |
Oct 24, 2022 | 12.21 | 12.41 | 12.07 | 12.26 | 5,589,433 | +0.12(+0.99%) |
Oct 21, 2022 | 11.95 | 12.16 | 11.53 | 12.14 | 6,575,672 | +0.22(+1.85%) |
Oct 20, 2022 | 11.95 | 12.13 | 11.77 | 11.92 | 6,394,779 | +0.01(+0.08%) |
Oct 19, 2022 | 12.14 | 12.28 | 11.77 | 11.91 | 5,907,152 | -0.36(-2.93%) |
Oct 18, 2022 | 12.53 | 12.74 | 12.13 | 12.27 | 6,285,416 | -0.06(-0.49%) |
Oct 17, 2022 | 11.99 | 12.51 | 11.99 | 12.33 | 6,278,152 | +0.58(+4.94%) |
Oct 14, 2022 | 11.96 | 12.05 | 11.50 | 11.75 | 7,227,566 | -0.09(-0.76%) |
Oct 13, 2022 | 11.50 | 12.05 | 11.34 | 11.84 | 5,985,209 | +0.08(+0.68%) |
Oct 12, 2022 | 11.90 | 11.92 | 11.62 | 11.76 | 4,677,294 | -0.10(-0.84%) |
Oct 11, 2022 | 11.76 | 12.03 | 11.57 | 11.86 | 4,916,810 | +0.02(+0.17%) |
Oct 10, 2022 | 12.28 | 12.44 | 11.83 | 11.84 | 4,444,877 | -0.44(-3.58%) |
Oct 07, 2022 | 12.47 | 12.54 | 12.14 | 12.28 | 6,890,281 | -0.37(-2.92%) |
Oct 06, 2022 | 12.66 | 12.76 | 12.44 | 12.65 | 11,654,651 | -0.10(-0.78%) |
Oct 05, 2022 | 12.62 | 12.81 | 12.22 | 12.75 | 10,784,121 | -0.12(-0.93%) |
Oct 04, 2022 | 12.77 | 13.16 | 12.59 | 12.87 | 9,079,164 | +0.31(+2.47%) |