Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.36 | 12.54 | 12.29 | 12.50 | 580,138 | +0.03(+0.24%) |
Dec 29, 2022 | 11.93 | 12.56 | 11.93 | 12.47 | 573,505 | +0.60(+5.05%) |
Dec 28, 2022 | 12.47 | 12.47 | 11.82 | 11.87 | 497,925 | -0.63(-5.04%) |
Dec 27, 2022 | 12.62 | 12.72 | 12.30 | 12.50 | 529,391 | +0.02(+0.16%) |
Dec 23, 2022 | 12.25 | 12.54 | 12.08 | 12.48 | 388,549 | +0.34(+2.80%) |
Dec 22, 2022 | 12.81 | 12.81 | 11.85 | 12.14 | 521,476 | -0.67(-5.23%) |
Dec 21, 2022 | 12.63 | 12.99 | 12.39 | 12.81 | 640,496 | +0.51(+4.15%) |
Dec 20, 2022 | 11.61 | 12.43 | 11.50 | 12.30 | 768,632 | +0.64(+5.49%) |
Dec 19, 2022 | 11.71 | 11.79 | 11.39 | 11.66 | 695,188 | +0.07(+0.60%) |
Dec 16, 2022 | 11.60 | 11.82 | 11.17 | 11.59 | 4,031,727 | -0.50(-4.14%) |
Dec 15, 2022 | 11.96 | 12.18 | 11.61 | 12.09 | 877,686 | -0.15(-1.23%) |
Dec 14, 2022 | 12.13 | 12.46 | 11.97 | 12.24 | 514,625 | +0.12(+0.99%) |
Dec 13, 2022 | 12.21 | 12.60 | 11.90 | 12.12 | 838,211 | +0.19(+1.59%) |
Dec 12, 2022 | 11.41 | 12.01 | 11.25 | 11.93 | 870,557 | +0.58(+5.11%) |
Dec 09, 2022 | 11.69 | 11.80 | 11.32 | 11.35 | 512,032 | -0.42(-3.57%) |
Dec 08, 2022 | 11.83 | 12.26 | 11.73 | 11.77 | 826,624 | +0.32(+2.79%) |
Dec 07, 2022 | 12.10 | 12.22 | 11.40 | 11.45 | 891,717 | -0.60(-4.98%) |
Dec 06, 2022 | 12.18 | 12.47 | 11.83 | 12.05 | 893,123 | -0.15(-1.23%) |
Dec 05, 2022 | 13.45 | 13.54 | 12.13 | 12.20 | 774,532 | -1.09(-8.20%) |
Dec 02, 2022 | 12.66 | 13.47 | 12.66 | 13.29 | 465,431 | +0.42(+3.26%) |
Dec 01, 2022 | 13.21 | 13.30 | 12.85 | 12.87 | 435,984 | -0.22(-1.68%) |
Nov 30, 2022 | 12.98 | 13.09 | 12.52 | 13.09 | 615,030 | +0.33(+2.59%) |
Nov 29, 2022 | 12.73 | 12.95 | 12.66 | 12.76 | 345,283 | +0.32(+2.57%) |
Nov 28, 2022 | 12.25 | 12.68 | 12.20 | 12.44 | 850,323 | -0.25(-1.97%) |
Nov 25, 2022 | 12.88 | 13.06 | 12.66 | 12.69 | 176,493 | -0.25(-1.93%) |
Nov 23, 2022 | 13.03 | 13.21 | 12.69 | 12.94 | 388,545 | -0.55(-4.08%) |
Nov 22, 2022 | 13.10 | 13.64 | 12.99 | 13.49 | 629,279 | +0.70(+5.47%) |
Nov 21, 2022 | 12.77 | 12.87 | 12.02 | 12.79 | 625,117 | -0.43(-3.25%) |
Nov 18, 2022 | 13.31 | 13.36 | 12.89 | 13.22 | 577,877 | -0.32(-2.36%) |
Nov 17, 2022 | 13.08 | 13.57 | 13.02 | 13.54 | 452,033 | +0.02(+0.15%) |
Nov 16, 2022 | 13.77 | 13.80 | 13.30 | 13.52 | 861,160 | -0.44(-3.15%) |
Nov 15, 2022 | 13.96 | 14.29 | 13.55 | 13.96 | 553,956 | +0.04(+0.29%) |
Nov 14, 2022 | 14.60 | 14.89 | 13.90 | 13.92 | 600,717 | -0.66(-4.53%) |
Nov 11, 2022 | 14.16 | 14.63 | 14.16 | 14.58 | 589,604 | +0.69(+4.97%) |
Nov 10, 2022 | 13.35 | 13.91 | 13.13 | 13.89 | 873,917 | +0.89(+6.85%) |
Nov 09, 2022 | 14.24 | 14.24 | 12.88 | 13.00 | 993,521 | -1.55(-10.65%) |
Nov 08, 2022 | 14.66 | 14.78 | 14.33 | 14.55 | 467,287 | -0.16(-1.09%) |
Nov 07, 2022 | 14.79 | 14.90 | 14.54 | 14.71 | 650,348 | +0.13(+0.89%) |
Nov 04, 2022 | 14.67 | 14.85 | 14.37 | 14.58 | 527,174 | +0.42(+2.97%) |
Nov 03, 2022 | 14.06 | 14.65 | 14.00 | 14.16 | 648,943 | -0.19(-1.32%) |
Nov 02, 2022 | 14.28 | 14.79 | 14.12 | 14.35 | 777,411 | +0.05(+0.35%) |
Nov 01, 2022 | 14.76 | 14.76 | 14.17 | 14.30 | 1,080,561 | -0.09(-0.63%) |
Oct 31, 2022 | 13.46 | 14.49 | 13.46 | 14.39 | 1,044,282 | +0.70(+5.11%) |
Oct 28, 2022 | 14.10 | 14.31 | 13.51 | 13.69 | 1,061,858 | -0.36(-2.56%) |
Oct 27, 2022 | 14.20 | 14.72 | 13.90 | 14.05 | 929,732 | +0.23(+1.66%) |
Oct 26, 2022 | 13.52 | 14.31 | 13.52 | 13.82 | 661,236 | +0.48(+3.60%) |
Oct 25, 2022 | 13.75 | 13.88 | 13.33 | 13.34 | 832,923 | -0.39(-2.84%) |
Oct 24, 2022 | 13.42 | 13.73 | 13.30 | 13.73 | 694,647 | +0.28(+2.08%) |
Oct 21, 2022 | 13.28 | 13.59 | 13.08 | 13.45 | 668,304 | +0.33(+2.52%) |
Oct 20, 2022 | 12.90 | 13.32 | 12.72 | 13.12 | 880,511 | +0.46(+3.63%) |
Oct 19, 2022 | 12.10 | 12.78 | 11.97 | 12.66 | 937,187 | +0.55(+4.54%) |
Oct 18, 2022 | 12.11 | 12.27 | 11.75 | 12.11 | 917,063 | +0.20(+1.68%) |
Oct 17, 2022 | 11.60 | 11.96 | 11.58 | 11.91 | 803,700 | +0.68(+6.06%) |
Oct 14, 2022 | 11.66 | 11.79 | 11.14 | 11.23 | 461,290 | -0.58(-4.91%) |
Oct 13, 2022 | 11.15 | 11.85 | 11.00 | 11.81 | 660,380 | +0.49(+4.33%) |
Oct 12, 2022 | 11.26 | 11.41 | 11.01 | 11.32 | 376,898 | -0.14(-1.22%) |
Oct 11, 2022 | 11.46 | 11.67 | 11.13 | 11.46 | 594,742 | -0.29(-2.47%) |
Oct 10, 2022 | 12.13 | 12.25 | 11.66 | 11.75 | 469,953 | -0.40(-3.29%) |
Oct 07, 2022 | 12.37 | 12.43 | 11.96 | 12.15 | 536,300 | -0.15(-1.22%) |
Oct 06, 2022 | 12.14 | 12.74 | 12.14 | 12.30 | 1,313,399 | -0.04(-0.32%) |
Oct 05, 2022 | 11.88 | 12.47 | 11.80 | 12.34 | 853,998 | +0.26(+2.15%) |
Oct 04, 2022 | 12.04 | 12.35 | 11.72 | 12.08 | 978,368 | +0.46(+3.96%) |