Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.12 | 18.52 | 17.26 | 18.35 | 64,725 | +0.26(+1.44%) |
Dec 29, 2022 | 17.10 | 18.84 | 17.10 | 18.09 | 112,269 | +0.84(+4.87%) |
Dec 28, 2022 | 17.30 | 17.66 | 16.70 | 17.25 | 62,364 | +0.00(+0.00%) |
Dec 27, 2022 | 16.76 | 17.34 | 16.76 | 17.25 | 55,202 | +0.54(+3.23%) |
Dec 23, 2022 | 16.08 | 17.00 | 15.90 | 16.71 | 70,143 | +0.41(+2.52%) |
Dec 22, 2022 | 15.69 | 16.30 | 15.10 | 16.30 | 35,689 | +0.52(+3.30%) |
Dec 21, 2022 | 15.00 | 16.28 | 15.00 | 15.78 | 56,794 | +0.96(+6.48%) |
Dec 20, 2022 | 15.00 | 15.00 | 14.32 | 14.82 | 45,516 | -0.22(-1.46%) |
Dec 19, 2022 | 15.50 | 15.50 | 14.72 | 15.04 | 54,281 | -0.43(-2.78%) |
Dec 16, 2022 | 14.73 | 15.50 | 14.51 | 15.47 | 49,113 | +0.54(+3.62%) |
Dec 15, 2022 | 15.25 | 15.25 | 14.61 | 14.93 | 46,564 | -0.29(-1.91%) |
Dec 14, 2022 | 14.44 | 15.41 | 13.99 | 15.22 | 69,000 | +0.61(+4.18%) |
Dec 13, 2022 | 13.81 | 14.94 | 13.35 | 14.61 | 72,330 | +1.06(+7.82%) |
Dec 12, 2022 | 13.80 | 14.35 | 13.25 | 13.55 | 43,383 | -0.24(-1.74%) |
Dec 09, 2022 | 14.10 | 14.10 | 13.11 | 13.79 | 51,891 | -0.15(-1.08%) |
Dec 08, 2022 | 13.55 | 13.99 | 13.22 | 13.94 | 31,880 | +0.44(+3.26%) |
Dec 07, 2022 | 13.21 | 13.92 | 13.21 | 13.50 | 39,272 | +0.11(+0.82%) |
Dec 06, 2022 | 13.52 | 14.16 | 12.74 | 13.39 | 35,248 | -0.11(-0.81%) |
Dec 05, 2022 | 14.18 | 14.61 | 13.19 | 13.50 | 52,698 | -0.94(-6.51%) |
Dec 02, 2022 | 14.40 | 14.49 | 13.90 | 14.44 | 30,972 | +0.02(+0.14%) |
Dec 01, 2022 | 13.48 | 14.70 | 13.48 | 14.42 | 111,190 | +1.04(+7.77%) |
Nov 30, 2022 | 12.32 | 13.73 | 12.32 | 13.38 | 103,190 | +0.97(+7.82%) |
Nov 29, 2022 | 12.00 | 12.49 | 11.98 | 12.41 | 65,921 | +0.81(+6.98%) |
Nov 28, 2022 | 12.24 | 12.75 | 11.60 | 11.60 | 67,271 | -0.89(-7.13%) |
Nov 25, 2022 | 12.37 | 12.54 | 12.35 | 12.49 | 10,906 | +0.08(+0.64%) |
Nov 23, 2022 | 12.30 | 12.41 | 11.77 | 12.41 | 29,142 | +0.08(+0.65%) |
Nov 22, 2022 | 12.28 | 12.34 | 11.94 | 12.33 | 17,225 | +0.14(+1.15%) |
Nov 21, 2022 | 12.03 | 12.39 | 11.90 | 12.19 | 18,403 | +0.14(+1.16%) |
Nov 18, 2022 | 12.48 | 12.48 | 11.90 | 12.05 | 27,361 | -0.28(-2.27%) |
Nov 17, 2022 | 12.09 | 12.35 | 11.88 | 12.33 | 12,827 | +0.11(+0.90%) |
Nov 16, 2022 | 12.35 | 12.62 | 11.95 | 12.22 | 36,900 | -0.31(-2.47%) |
Nov 15, 2022 | 12.50 | 12.93 | 12.13 | 12.53 | 36,797 | +0.11(+0.89%) |
Nov 14, 2022 | 12.38 | 12.55 | 12.01 | 12.42 | 27,383 | +0.07(+0.57%) |
Nov 11, 2022 | 11.98 | 12.69 | 11.98 | 12.35 | 72,606 | +0.31(+2.57%) |
Nov 10, 2022 | 12.49 | 12.49 | 11.90 | 12.04 | 34,509 | +0.12(+1.01%) |
Nov 09, 2022 | 11.86 | 12.18 | 11.62 | 11.92 | 18,161 | +0.04(+0.34%) |
Nov 08, 2022 | 12.46 | 12.50 | 11.52 | 11.88 | 38,413 | -0.68(-5.41%) |
Nov 07, 2022 | 12.48 | 12.84 | 12.25 | 12.56 | 103,055 | +0.32(+2.61%) |
Nov 04, 2022 | 12.06 | 12.46 | 11.49 | 12.24 | 51,363 | +0.20(+1.66%) |
Nov 03, 2022 | 10.53 | 12.22 | 10.53 | 12.04 | 119,161 | +1.69(+16.33%) |
Nov 02, 2022 | 11.00 | 11.10 | 10.16 | 10.35 | 93,126 | +0.12(+1.12%) |
Nov 01, 2022 | 10.56 | 10.56 | 10.11 | 10.23 | 15,405 | +0.15(+1.54%) |
Oct 31, 2022 | 10.21 | 10.47 | 9.520 | 10.08 | 40,145 | -0.32(-3.08%) |
Oct 28, 2022 | 9.960 | 10.41 | 9.960 | 10.40 | 10,487 | +0.32(+3.17%) |
Oct 27, 2022 | 9.760 | 10.10 | 9.320 | 10.08 | 47,959 | +0.68(+7.23%) |
Oct 26, 2022 | 10.35 | 10.93 | 9.360 | 9.400 | 60,302 | -0.99(-9.53%) |
Oct 25, 2022 | 9.910 | 10.40 | 9.742 | 10.39 | 151,566 | +0.65(+6.67%) |
Oct 24, 2022 | 9.910 | 10.17 | 9.700 | 9.740 | 14,760 | -0.26(-2.60%) |
Oct 21, 2022 | 9.750 | 10.17 | 8.940 | 10.00 | 59,211 | +0.32(+3.31%) |
Oct 20, 2022 | 9.830 | 10.20 | 9.400 | 9.680 | 34,231 | -0.15(-1.53%) |
Oct 19, 2022 | 8.760 | 9.970 | 8.760 | 9.830 | 24,017 | +0.40(+4.24%) |
Oct 18, 2022 | 9.280 | 9.890 | 9.280 | 9.430 | 36,054 | +0.34(+3.74%) |
Oct 17, 2022 | 9.090 | 9.150 | 8.995 | 9.090 | 9,679 | +0.15(+1.68%) |
Oct 14, 2022 | 9.330 | 10.00 | 8.760 | 8.940 | 89,597 | -0.26(-2.83%) |
Oct 13, 2022 | 8.900 | 9.660 | 8.820 | 9.200 | 36,038 | +0.07(+0.77%) |
Oct 12, 2022 | 8.930 | 9.680 | 8.610 | 9.130 | 49,141 | +0.11(+1.22%) |
Oct 11, 2022 | 8.570 | 9.560 | 8.570 | 9.020 | 94,653 | -0.44(-4.65%) |
Oct 10, 2022 | 9.800 | 10.02 | 9.210 | 9.460 | 87,973 | -0.40(-4.06%) |
Oct 07, 2022 | 10.01 | 10.69 | 9.859 | 9.860 | 25,384 | -0.28(-2.76%) |
Oct 06, 2022 | 10.05 | 10.65 | 9.940 | 10.14 | 159,775 | -0.02(-0.20%) |
Oct 05, 2022 | 9.512 | 10.48 | 9.080 | 10.16 | 73,185 | +0.62(+6.50%) |
Oct 04, 2022 | 9.640 | 10.00 | 9.500 | 9.540 | 40,156 | -0.11(-1.14%) |