Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.93 | 11.09 | 10.71 | 11.03 | 395,661 | +0.09(+0.82%) |
Dec 29, 2022 | 10.89 | 11.20 | 10.80 | 10.94 | 155,059 | +0.14(+1.30%) |
Dec 28, 2022 | 11.03 | 11.16 | 10.69 | 10.80 | 146,023 | -0.27(-2.44%) |
Dec 27, 2022 | 11.17 | 11.23 | 10.79 | 11.07 | 255,901 | -0.09(-0.81%) |
Dec 23, 2022 | 10.84 | 11.32 | 10.84 | 11.16 | 218,470 | +0.27(+2.48%) |
Dec 22, 2022 | 11.11 | 11.24 | 10.56 | 10.89 | 374,094 | -0.32(-2.85%) |
Dec 21, 2022 | 11.09 | 11.42 | 10.81 | 11.21 | 261,109 | +0.21(+1.91%) |
Dec 20, 2022 | 10.54 | 11.11 | 10.54 | 11.00 | 250,652 | +0.40(+3.77%) |
Dec 19, 2022 | 11.30 | 11.30 | 10.41 | 10.60 | 269,275 | -0.74(-6.53%) |
Dec 16, 2022 | 11.13 | 11.73 | 10.88 | 11.34 | 1,544,708 | +0.02(+0.18%) |
Dec 15, 2022 | 11.80 | 11.92 | 11.16 | 11.32 | 709,332 | -0.59(-4.95%) |
Dec 14, 2022 | 11.39 | 12.04 | 11.23 | 11.91 | 483,605 | -0.10(-0.83%) |
Dec 13, 2022 | 12.02 | 12.53 | 11.79 | 12.01 | 458,185 | +0.16(+1.35%) |
Dec 12, 2022 | 11.50 | 12.10 | 11.47 | 11.85 | 339,646 | +0.48(+4.22%) |
Dec 09, 2022 | 11.60 | 11.76 | 11.31 | 11.37 | 198,471 | -0.29(-2.49%) |
Dec 08, 2022 | 11.58 | 11.88 | 11.47 | 11.66 | 366,304 | +0.19(+1.66%) |
Dec 07, 2022 | 11.16 | 11.66 | 11.11 | 11.47 | 336,451 | +0.35(+3.15%) |
Dec 06, 2022 | 11.27 | 11.32 | 11.06 | 11.12 | 219,231 | -0.18(-1.59%) |
Dec 05, 2022 | 11.21 | 11.36 | 11.07 | 11.30 | 268,898 | +0.15(+1.35%) |
Dec 02, 2022 | 11.12 | 11.22 | 10.99 | 11.15 | 321,085 | +0.01(+0.09%) |
Dec 01, 2022 | 11.79 | 11.96 | 10.91 | 11.14 | 831,630 | -0.93(-7.71%) |
Nov 30, 2022 | 11.29 | 12.22 | 11.19 | 12.07 | 1,434,550 | +0.46(+3.96%) |
Nov 29, 2022 | 11.99 | 12.15 | 11.57 | 11.61 | 468,021 | -0.33(-2.76%) |
Nov 28, 2022 | 12.65 | 12.88 | 11.62 | 11.94 | 637,186 | -0.94(-7.30%) |
Nov 25, 2022 | 12.57 | 13.18 | 12.45 | 12.88 | 208,369 | +0.33(+2.63%) |
Nov 23, 2022 | 12.54 | 12.83 | 12.20 | 12.55 | 261,815 | +0.06(+0.48%) |
Nov 22, 2022 | 12.37 | 12.59 | 12.11 | 12.49 | 238,900 | +0.26(+2.13%) |
Nov 21, 2022 | 11.91 | 12.55 | 11.91 | 12.23 | 313,956 | +0.19(+1.58%) |
Nov 18, 2022 | 12.25 | 12.65 | 11.95 | 12.04 | 293,176 | -0.10(-0.82%) |
Nov 17, 2022 | 11.90 | 12.15 | 11.60 | 12.14 | 365,537 | +0.22(+1.85%) |
Nov 16, 2022 | 12.30 | 12.53 | 11.86 | 11.92 | 306,285 | -0.29(-2.38%) |
Nov 15, 2022 | 12.72 | 12.83 | 12.08 | 12.21 | 394,920 | -0.20(-1.61%) |
Nov 14, 2022 | 11.88 | 12.71 | 11.88 | 12.41 | 454,783 | +0.12(+0.98%) |
Nov 11, 2022 | 11.76 | 12.57 | 11.56 | 12.29 | 908,535 | +0.52(+4.42%) |
Nov 10, 2022 | 12.41 | 12.64 | 10.76 | 11.77 | 954,179 | -1.12(-8.65%) |
Nov 09, 2022 | 13.28 | 13.28 | 12.65 | 12.88 | 480,621 | -0.46(-3.41%) |
Nov 08, 2022 | 14.26 | 14.26 | 13.29 | 13.34 | 386,671 | -0.89(-6.25%) |
Nov 07, 2022 | 14.19 | 14.31 | 13.85 | 14.23 | 295,160 | +0.08(+0.57%) |
Nov 04, 2022 | 14.79 | 14.79 | 13.69 | 14.15 | 391,342 | -0.32(-2.21%) |
Nov 03, 2022 | 14.15 | 14.68 | 14.05 | 14.47 | 394,076 | +0.07(+0.49%) |
Nov 02, 2022 | 14.93 | 14.37 | 14.40 | 314,669 | -0.55(-3.68%) | |
Nov 01, 2022 | 15.40 | 15.45 | 14.66 | 14.95 | 804,916 | -0.02(-0.13%) |
Oct 31, 2022 | 15.66 | 15.83 | 14.78 | 14.97 | 738,484 | -0.99(-6.20%) |
Oct 28, 2022 | 16.91 | 17.15 | 15.96 | 15.96 | 729,681 | -1.01(-5.95%) |
Oct 27, 2022 | 17.53 | 18.05 | 16.89 | 16.97 | 743,723 | -0.48(-2.75%) |
Oct 26, 2022 | 17.81 | 18.15 | 17.43 | 17.45 | 609,855 | -0.13(-0.74%) |
Oct 25, 2022 | 17.41 | 17.77 | 17.27 | 17.58 | 839,320 | +0.30(+1.74%) |
Oct 24, 2022 | 17.81 | 17.83 | 16.94 | 17.28 | 627,410 | -0.71(-3.95%) |
Oct 21, 2022 | 17.50 | 18.03 | 17.24 | 17.99 | 419,322 | +0.60(+3.45%) |
Oct 20, 2022 | 17.48 | 17.78 | 17.24 | 17.39 | 321,504 | -0.09(-0.51%) |
Oct 19, 2022 | 17.04 | 17.57 | 16.75 | 17.48 | 630,311 | +0.27(+1.57%) |
Oct 18, 2022 | 16.87 | 17.57 | 16.85 | 17.21 | 525,989 | +0.67(+4.05%) |
Oct 17, 2022 | 14.84 | 17.18 | 14.84 | 16.54 | 871,298 | +2.15(+14.94%) |
Oct 14, 2022 | 14.58 | 14.99 | 14.29 | 14.39 | 253,203 | -0.17(-1.17%) |
Oct 13, 2022 | 13.82 | 14.64 | 13.66 | 14.56 | 425,364 | +0.42(+2.97%) |
Oct 12, 2022 | 14.57 | 14.57 | 13.93 | 14.14 | 642,394 | -0.40(-2.75%) |
Oct 11, 2022 | 14.39 | 14.60 | 14.05 | 14.54 | 432,490 | -0.04(-0.27%) |
Oct 10, 2022 | 14.31 | 14.86 | 14.08 | 14.58 | 465,171 | +0.21(+1.46%) |
Oct 07, 2022 | 14.55 | 15.02 | 14.06 | 14.37 | 882,394 | -0.34(-2.31%) |
Oct 06, 2022 | 15.07 | 15.71 | 13.45 | 14.71 | 913,034 | -0.44(-2.90%) |
Oct 05, 2022 | 15.70 | 15.71 | 13.74 | 15.15 | 1,025,394 | -0.74(-4.66%) |
Oct 04, 2022 | 18.45 | 19.35 | 15.55 | 15.89 | 1,120,246 | -2.14(-11.87%) |