Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.00 | 15.70 | 15.00 | 15.30 | 9,268 | -0.58(-3.65%) |
Dec 29, 2022 | 15.50 | 16.21 | 15.10 | 15.88 | 7,730 | +0.37(+2.39%) |
Dec 28, 2022 | 15.00 | 16.24 | 14.98 | 15.51 | 9,029 | +0.02(+0.13%) |
Dec 27, 2022 | 16.00 | 16.50 | 15.10 | 15.49 | 4,880 | -0.51(-3.19%) |
Dec 23, 2022 | 15.31 | 16.55 | 15.00 | 16.00 | 6,549 | +0.81(+5.33%) |
Dec 22, 2022 | 15.00 | 15.79 | 13.60 | 15.19 | 14,485 | +0.56(+3.83%) |
Dec 21, 2022 | 15.00 | 15.89 | 14.60 | 14.63 | 11,698 | -0.60(-3.94%) |
Dec 20, 2022 | 14.91 | 15.50 | 14.15 | 15.23 | 5,394 | +0.14(+0.93%) |
Dec 19, 2022 | 15.33 | 15.98 | 14.30 | 15.09 | 12,055 | -0.80(-5.03%) |
Dec 16, 2022 | 16.03 | 16.18 | 15.00 | 15.89 | 16,316 | -0.91(-5.42%) |
Dec 15, 2022 | 18.00 | 18.20 | 15.99 | 16.80 | 10,775 | -1.04(-5.83%) |
Dec 14, 2022 | 17.00 | 19.57 | 16.51 | 17.84 | 22,974 | +0.24(+1.36%) |
Dec 13, 2022 | 16.60 | 18.27 | 16.22 | 17.60 | 25,051 | +1.89(+12.03%) |
Dec 12, 2022 | 14.99 | 16.20 | 13.60 | 15.71 | 23,774 | +0.71(+4.73%) |
Dec 09, 2022 | 15.22 | 15.30 | 14.00 | 15.00 | 7,556 | +0.83(+5.86%) |
Dec 08, 2022 | 13.80 | 14.63 | 13.80 | 14.17 | 7,148 | +0.44(+3.20%) |
Dec 07, 2022 | 13.58 | 14.60 | 13.58 | 13.73 | 10,743 | -1.27(-8.47%) |
Dec 06, 2022 | 16.00 | 16.00 | 14.50 | 15.00 | 18,937 | -0.68(-4.34%) |
Dec 05, 2022 | 16.00 | 16.80 | 15.50 | 15.68 | 13,130 | -0.76(-4.62%) |
Dec 02, 2022 | 15.65 | 16.88 | 15.02 | 16.44 | 18,408 | -0.41(-2.43%) |
Dec 01, 2022 | 17.34 | 18.00 | 16.72 | 16.85 | 15,518 | -1.10(-6.13%) |
Nov 30, 2022 | 18.56 | 18.56 | 16.76 | 17.95 | 31,475 | -0.44(-2.39%) |
Nov 29, 2022 | 19.30 | 19.55 | 17.57 | 18.39 | 25,352 | -0.88(-4.57%) |
Nov 28, 2022 | 18.45 | 21.29 | 18.30 | 19.27 | 38,903 | +0.63(+3.38%) |
Nov 25, 2022 | 17.50 | 19.45 | 17.50 | 18.64 | 16,442 | +1.18(+6.76%) |
Nov 23, 2022 | 18.00 | 18.90 | 16.50 | 17.46 | 47,224 | -1.03(-5.57%) |
Nov 22, 2022 | 18.90 | 19.15 | 17.02 | 18.49 | 51,497 | -0.93(-4.79%) |
Nov 21, 2022 | 15.00 | 20.80 | 14.50 | 19.42 | 148,420 | +4.02(+26.10%) |
Nov 18, 2022 | 16.19 | 16.70 | 15.24 | 15.40 | 41,715 | -0.79(-4.88%) |
Nov 17, 2022 | 15.58 | 16.20 | 14.13 | 16.19 | 60,104 | -0.38(-2.29%) |
Nov 16, 2022 | 18.00 | 18.27 | 15.82 | 16.57 | 91,180 | -2.17(-11.58%) |
Nov 15, 2022 | 24.85 | 26.10 | 18.10 | 18.74 | 721,906 | +2.24(+13.58%) |
Nov 14, 2022 | 13.75 | 17.89 | 12.72 | 16.50 | 279,769 | +3.50(+26.92%) |
Nov 11, 2022 | 13.50 | 13.50 | 12.20 | 13.00 | 52,816 | +0.53(+4.25%) |
Nov 10, 2022 | 11.25 | 12.47 | 11.09 | 12.47 | 38,341 | +1.67(+15.46%) |
Nov 09, 2022 | 11.50 | 12.00 | 10.51 | 10.80 | 25,660 | -1.00(-8.47%) |
Nov 08, 2022 | 12.74 | 12.74 | 11.22 | 11.80 | 46,618 | -1.04(-8.10%) |
Nov 07, 2022 | 13.46 | 13.46 | 12.18 | 12.84 | 17,007 | -0.36(-2.73%) |
Nov 04, 2022 | 12.68 | 13.31 | 12.10 | 13.20 | 34,441 | +1.11(+9.18%) |
Nov 03, 2022 | 12.22 | 12.64 | 11.75 | 12.09 | 22,031 | -0.22(-1.79%) |
Nov 02, 2022 | 13.00 | 12.22 | 12.31 | 32,724 | -0.59(-4.57%) | |
Nov 01, 2022 | 14.74 | 14.74 | 12.22 | 12.90 | 54,524 | -0.41(-3.08%) |
Oct 31, 2022 | 12.50 | 13.48 | 11.68 | 13.31 | 84,272 | +0.37(+2.86%) |
Oct 28, 2022 | 13.00 | 13.51 | 12.50 | 12.94 | 39,705 | -0.30(-2.27%) |
Oct 27, 2022 | 14.50 | 14.99 | 12.32 | 13.24 | 64,510 | -1.29(-8.88%) |
Oct 26, 2022 | 14.29 | 15.95 | 14.15 | 14.53 | 101,844 | +0.28(+1.96%) |
Oct 25, 2022 | 14.00 | 14.86 | 13.76 | 14.25 | 41,989 | +0.11(+0.78%) |
Oct 24, 2022 | 14.40 | 14.95 | 14.00 | 14.14 | 36,038 | -0.55(-3.74%) |
Oct 21, 2022 | 14.36 | 15.00 | 14.00 | 14.69 | 46,260 | +0.31(+2.16%) |
Oct 20, 2022 | 14.42 | 15.29 | 14.00 | 14.38 | 45,295 | -0.61(-4.07%) |
Oct 19, 2022 | 14.50 | 15.50 | 13.50 | 14.99 | 87,664 | +0.98(+7.00%) |
Oct 18, 2022 | 15.40 | 15.69 | 13.57 | 14.01 | 73,714 | -1.99(-12.44%) |
Oct 17, 2022 | 15.95 | 16.74 | 15.08 | 16.00 | 81,298 | -0.74(-4.42%) |
Oct 14, 2022 | 15.70 | 17.00 | 14.35 | 16.74 | 146,504 | +1.74(+11.60%) |
Oct 13, 2022 | 15.55 | 16.43 | 13.55 | 15.00 | 116,500 | +1.01(+7.22%) |
Oct 12, 2022 | 14.21 | 15.74 | 13.09 | 13.99 | 172,453 | +1.08(+8.37%) |
Oct 11, 2022 | 12.37 | 13.70 | 12.24 | 12.91 | 101,139 | +0.46(+3.69%) |
Oct 10, 2022 | 13.94 | 14.50 | 12.15 | 12.45 | 197,075 | -18.16(-59.33%) |
Oct 07, 2022 | 32.20 | 32.40 | 30.01 | 30.61 | 2,466 | -1.65(-5.11%) |
Oct 06, 2022 | 36.75 | 36.75 | 30.80 | 32.26 | 1,481 | -3.74(-10.39%) |
Oct 05, 2022 | 36.00 | 37.00 | 33.50 | 36.00 | 3,178 | +1.01(+2.89%) |
Oct 04, 2022 | 33.00 | 36.25 | 32.00 | 34.99 | 5,429 | +3.21(+10.10%) |