Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.42 | 12.49 | 12.38 | 12.43 | 2,202,903 | -0.02(-0.15%) |
Dec 29, 2022 | 12.34 | 12.48 | 12.30 | 12.45 | 1,685,580 | +0.14(+1.16%) |
Dec 28, 2022 | 12.38 | 12.42 | 12.28 | 12.31 | 1,573,122 | -0.04(-0.31%) |
Dec 27, 2022 | 12.29 | 12.42 | 12.24 | 12.35 | 1,457,398 | +0.08(+0.62%) |
Dec 23, 2022 | 12.25 | 12.31 | 12.19 | 12.27 | 1,292,736 | +0.03(+0.23%) |
Dec 22, 2022 | 12.25 | 12.28 | 12.06 | 12.24 | 1,573,964 | -0.04(-0.31%) |
Dec 21, 2022 | 12.27 | 12.35 | 12.19 | 12.28 | 1,971,134 | +0.16(+1.34%) |
Dec 20, 2022 | 12.05 | 12.17 | 12.02 | 12.12 | 2,735,331 | +0.10(+0.87%) |
Dec 19, 2022 | 12.05 | 12.14 | 11.90 | 12.01 | 1,961,625 | +0.01(+0.08%) |
Dec 16, 2022 | 12.01 | 12.12 | 11.89 | 12.01 | 5,063,014 | -0.04(-0.32%) |
Dec 15, 2022 | 12.07 | 12.29 | 11.96 | 12.04 | 4,919,120 | -0.10(-0.86%) |
Dec 14, 2022 | 12.32 | 12.38 | 12.09 | 12.15 | 3,486,566 | -0.11(-0.93%) |
Dec 13, 2022 | 12.59 | 12.61 | 12.14 | 12.26 | 6,503,731 | -0.25(-1.98%) |
Dec 12, 2022 | 12.47 | 12.57 | 12.39 | 12.51 | 1,951,795 | +0.07(+0.54%) |
Dec 09, 2022 | 12.42 | 12.57 | 12.38 | 12.44 | 2,422,569 | -0.10(-0.76%) |
Dec 08, 2022 | 12.57 | 12.58 | 12.45 | 12.54 | 2,140,381 | +0.07(+0.53%) |
Dec 07, 2022 | 12.31 | 12.53 | 12.19 | 12.47 | 2,515,169 | +0.18(+1.47%) |
Dec 06, 2022 | 12.39 | 12.47 | 12.11 | 12.29 | 3,700,041 | -0.08(-0.62%) |
Dec 05, 2022 | 13.15 | 13.15 | 12.30 | 12.37 | 2,904,822 | -0.87(-6.55%) |
Dec 02, 2022 | 13.25 | 13.34 | 13.15 | 13.23 | 1,586,387 | -0.04(-0.29%) |
Dec 01, 2022 | 13.34 | 13.45 | 13.21 | 13.27 | 2,573,287 | -0.05(-0.35%) |
Nov 30, 2022 | 13.09 | 13.33 | 12.92 | 13.32 | 3,474,971 | +0.19(+1.44%) |
Nov 29, 2022 | 13.02 | 13.14 | 12.98 | 13.13 | 1,997,542 | +0.12(+0.94%) |
Nov 28, 2022 | 13.12 | 13.22 | 12.92 | 13.01 | 2,430,159 | -0.24(-1.78%) |
Nov 25, 2022 | 13.17 | 13.31 | 13.11 | 13.24 | 659,262 | +0.13(+1.01%) |
Nov 23, 2022 | 13.19 | 13.26 | 13.10 | 13.11 | 1,649,631 | -0.13(-1.00%) |
Nov 22, 2022 | 13.16 | 13.26 | 13.12 | 13.24 | 1,982,561 | +0.17(+1.30%) |
Nov 21, 2022 | 13.03 | 13.13 | 12.99 | 13.07 | 1,604,055 | +0.03(+0.22%) |
Nov 18, 2022 | 13.15 | 13.20 | 12.96 | 13.05 | 3,069,399 | +0.10(+0.80%) |
Nov 17, 2022 | 12.85 | 12.97 | 12.72 | 12.94 | 1,992,955 | +0.00(+0.00%) |
Nov 16, 2022 | 13.07 | 13.12 | 12.89 | 12.94 | 2,832,303 | -0.15(-1.15%) |
Nov 15, 2022 | 13.15 | 13.25 | 12.90 | 13.09 | 2,809,858 | +0.11(+0.87%) |
Nov 14, 2022 | 13.20 | 13.22 | 12.98 | 12.98 | 2,874,198 | -0.22(-1.65%) |
Nov 11, 2022 | 13.74 | 13.90 | 13.16 | 13.20 | 3,538,671 | -0.49(-3.59%) |
Nov 10, 2022 | 13.60 | 13.74 | 13.54 | 13.69 | 3,050,489 | +0.47(+3.57%) |
Nov 09, 2022 | 13.33 | 13.42 | 13.18 | 13.22 | 2,539,607 | -0.18(-1.34%) |
Nov 08, 2022 | 13.53 | 13.58 | 13.32 | 13.40 | 2,878,457 | -0.16(-1.18%) |
Nov 07, 2022 | 13.64 | 13.68 | 13.50 | 13.56 | 2,036,599 | -0.04(-0.28%) |
Nov 04, 2022 | 13.56 | 13.68 | 13.45 | 13.59 | 2,441,805 | +0.18(+1.34%) |
Nov 03, 2022 | 13.26 | 13.49 | 13.14 | 13.41 | 2,653,382 | +0.04(+0.28%) |
Nov 02, 2022 | 13.52 | 13.33 | 13.38 | 4,119,427 | -0.23(-1.67%) | |
Nov 01, 2022 | 13.72 | 13.73 | 13.56 | 13.60 | 4,903,976 | -0.05(-0.35%) |
Oct 31, 2022 | 13.57 | 13.74 | 13.52 | 13.65 | 3,412,506 | +0.02(+0.14%) |
Oct 28, 2022 | 13.42 | 13.63 | 13.34 | 13.63 | 4,349,308 | +0.32(+2.41%) |
Oct 27, 2022 | 13.56 | 13.69 | 13.27 | 13.31 | 5,392,076 | -0.07(-0.49%) |
Oct 26, 2022 | 13.58 | 13.63 | 13.36 | 13.38 | 2,389,271 | -0.13(-0.98%) |
Oct 25, 2022 | 13.18 | 13.55 | 13.16 | 13.51 | 3,064,157 | +0.24(+1.78%) |
Oct 24, 2022 | 13.18 | 13.41 | 13.11 | 13.27 | 4,637,281 | +0.21(+1.59%) |
Oct 21, 2022 | 12.66 | 13.11 | 12.57 | 13.06 | 3,408,607 | +0.46(+3.67%) |
Oct 20, 2022 | 12.92 | 13.05 | 12.48 | 12.60 | 3,735,786 | -0.31(-2.41%) |
Oct 19, 2022 | 12.45 | 13.07 | 12.38 | 12.91 | 4,996,677 | +0.48(+3.88%) |
Oct 18, 2022 | 12.39 | 12.46 | 12.23 | 12.43 | 4,253,380 | +0.17(+1.39%) |
Oct 17, 2022 | 12.22 | 12.36 | 12.14 | 12.26 | 3,623,889 | +0.25(+2.04%) |
Oct 14, 2022 | 12.14 | 12.28 | 12.00 | 12.02 | 2,258,226 | -0.08(-0.63%) |
Oct 13, 2022 | 11.35 | 12.14 | 11.26 | 12.09 | 2,383,337 | +0.61(+5.35%) |
Oct 12, 2022 | 11.53 | 11.61 | 11.37 | 11.48 | 2,052,207 | -0.05(-0.41%) |
Oct 11, 2022 | 11.45 | 11.67 | 11.43 | 11.53 | 2,148,931 | -0.02(-0.16%) |
Oct 10, 2022 | 11.66 | 11.68 | 11.43 | 11.54 | 2,014,824 | -0.01(-0.08%) |
Oct 07, 2022 | 11.75 | 11.78 | 11.51 | 11.55 | 2,781,796 | -0.24(-2.00%) |
Oct 06, 2022 | 11.69 | 11.80 | 11.63 | 11.79 | 2,210,759 | +0.05(+0.40%) |
Oct 05, 2022 | 11.63 | 11.79 | 11.61 | 11.74 | 2,692,243 | -0.07(-0.56%) |
Oct 04, 2022 | 11.38 | 11.83 | 11.38 | 11.81 | 2,843,280 | +0.58(+5.13%) |