Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.450 | 9.720 | 9.325 | 9.670 | 10,458,592 | +0.01(+0.10%) |
Dec 29, 2022 | 9.200 | 9.950 | 9.040 | 9.660 | 16,956,160 | +0.63(+6.98%) |
Dec 28, 2022 | 8.810 | 9.189 | 8.760 | 9.030 | 11,050,338 | +0.12(+1.35%) |
Dec 27, 2022 | 8.970 | 9.165 | 8.630 | 8.910 | 14,098,735 | -0.28(-3.05%) |
Dec 23, 2022 | 9.050 | 9.385 | 8.880 | 9.190 | 10,908,887 | +0.04(+0.44%) |
Dec 22, 2022 | 9.360 | 9.360 | 8.620 | 9.150 | 14,689,112 | -0.36(-3.79%) |
Dec 21, 2022 | 9.500 | 9.690 | 9.130 | 9.510 | 11,719,523 | +0.07(+0.74%) |
Dec 20, 2022 | 9.310 | 9.835 | 9.160 | 9.440 | 11,464,558 | -0.04(-0.42%) |
Dec 19, 2022 | 10.00 | 10.08 | 9.340 | 9.480 | 13,486,598 | -0.64(-6.32%) |
Dec 16, 2022 | 10.26 | 10.45 | 9.770 | 10.12 | 19,028,090 | -0.25(-2.41%) |
Dec 15, 2022 | 10.88 | 11.09 | 10.37 | 10.37 | 17,349,866 | -0.93(-8.23%) |
Dec 14, 2022 | 11.72 | 12.44 | 11.28 | 11.30 | 18,358,818 | -0.48(-4.07%) |
Dec 13, 2022 | 13.39 | 13.73 | 11.58 | 11.78 | 22,435,294 | -0.49(-3.99%) |
Dec 12, 2022 | 11.35 | 12.29 | 11.30 | 12.27 | 13,858,226 | +0.93(+8.20%) |
Dec 09, 2022 | 11.55 | 11.67 | 11.25 | 11.34 | 12,779,211 | -0.28(-2.41%) |
Dec 08, 2022 | 11.52 | 11.89 | 10.69 | 11.62 | 23,581,832 | +0.28(+2.47%) |
Dec 07, 2022 | 11.81 | 11.86 | 11.22 | 11.34 | 18,344,992 | -0.62(-5.22%) |
Dec 06, 2022 | 13.02 | 13.03 | 11.90 | 11.96 | 15,229,793 | -1.04(-7.96%) |
Dec 05, 2022 | 14.44 | 15.05 | 12.95 | 13.00 | 15,170,722 | -1.62(-11.08%) |
Dec 02, 2022 | 13.80 | 14.63 | 13.72 | 14.62 | 10,818,705 | +0.21(+1.46%) |
Dec 01, 2022 | 14.28 | 14.64 | 13.75 | 14.41 | 14,337,781 | +0.49(+3.52%) |
Nov 30, 2022 | 12.94 | 14.01 | 12.41 | 13.92 | 21,988,844 | +1.11(+8.67%) |
Nov 29, 2022 | 12.70 | 13.28 | 12.59 | 12.81 | 12,273,717 | +0.23(+1.83%) |
Nov 28, 2022 | 12.86 | 13.93 | 12.52 | 12.58 | 15,074,338 | -0.50(-3.82%) |
Nov 25, 2022 | 13.15 | 13.21 | 12.86 | 13.08 | 5,798,067 | -0.23(-1.73%) |
Nov 23, 2022 | 12.79 | 13.43 | 12.49 | 13.31 | 12,481,422 | +0.64(+5.05%) |
Nov 22, 2022 | 12.89 | 13.11 | 12.38 | 12.67 | 10,440,973 | -0.29(-2.24%) |
Nov 21, 2022 | 13.15 | 13.30 | 12.35 | 12.96 | 14,556,309 | -0.55(-4.07%) |
Nov 18, 2022 | 15.25 | 15.29 | 13.38 | 13.51 | 15,693,525 | -1.08(-7.40%) |
Nov 17, 2022 | 14.32 | 14.82 | 13.87 | 14.59 | 13,046,543 | -0.53(-3.51%) |
Nov 16, 2022 | 16.76 | 16.90 | 14.85 | 15.12 | 17,852,504 | -2.19(-12.65%) |
Nov 15, 2022 | 17.45 | 18.49 | 16.92 | 17.31 | 17,834,472 | +1.03(+6.33%) |
Nov 14, 2022 | 16.70 | 16.97 | 16.06 | 16.28 | 16,871,292 | -0.73(-4.29%) |
Nov 11, 2022 | 14.97 | 17.45 | 14.75 | 17.01 | 26,203,610 | +2.02(+13.48%) |
Nov 10, 2022 | 13.73 | 15.47 | 13.37 | 14.99 | 32,918,558 | +2.89(+23.88%) |
Nov 09, 2022 | 13.35 | 13.75 | 11.94 | 12.10 | 37,155,232 | -3.54(-22.63%) |
Nov 08, 2022 | 15.64 | 16.93 | 15.05 | 15.64 | 23,712,226 | +0.01(+0.06%) |
Nov 07, 2022 | 16.41 | 16.55 | 15.12 | 15.63 | 13,883,561 | -0.50(-3.10%) |
Nov 04, 2022 | 17.15 | 17.28 | 15.55 | 16.13 | 16,705,778 | -0.54(-3.24%) |
Nov 03, 2022 | 17.36 | 17.63 | 16.66 | 16.67 | 10,834,601 | -0.93(-5.28%) |
Nov 02, 2022 | 19.49 | 19.50 | 17.59 | 17.60 | 13,272,115 | -1.86(-9.56%) |
Nov 01, 2022 | 21.24 | 21.68 | 19.45 | 19.46 | 9,004,888 | -0.61(-3.04%) |
Oct 31, 2022 | 20.58 | 20.90 | 19.95 | 20.07 | 8,515,719 | -0.25(-1.23%) |
Oct 28, 2022 | 19.97 | 20.57 | 19.29 | 20.32 | 8,111,495 | -0.30(-1.45%) |
Oct 27, 2022 | 20.96 | 21.96 | 20.23 | 20.62 | 9,655,122 | +0.06(+0.29%) |
Oct 26, 2022 | 20.14 | 21.93 | 19.92 | 20.56 | 11,090,456 | -0.06(-0.29%) |
Oct 25, 2022 | 18.18 | 20.82 | 18.18 | 20.62 | 15,131,549 | +2.57(+14.24%) |
Oct 24, 2022 | 18.15 | 18.17 | 16.74 | 18.05 | 12,447,549 | -0.25(-1.37%) |
Oct 21, 2022 | 17.79 | 18.35 | 17.12 | 18.30 | 11,480,021 | +0.27(+1.50%) |
Oct 20, 2022 | 17.94 | 19.15 | 17.59 | 18.03 | 10,095,929 | +0.12(+0.67%) |
Oct 19, 2022 | 19.14 | 19.18 | 17.62 | 17.91 | 11,703,475 | -1.62(-8.29%) |
Oct 18, 2022 | 19.65 | 20.08 | 18.54 | 19.53 | 12,619,423 | +1.10(+5.97%) |
Oct 17, 2022 | 18.13 | 19.18 | 18.08 | 18.43 | 11,724,969 | +1.16(+6.72%) |
Oct 14, 2022 | 19.38 | 19.70 | 17.26 | 17.27 | 11,571,310 | -1.49(-7.94%) |
Oct 13, 2022 | 18.22 | 19.48 | 17.28 | 18.76 | 13,743,250 | -1.05(-5.30%) |
Oct 12, 2022 | 19.45 | 20.08 | 19.13 | 19.81 | 9,057,629 | +0.46(+2.38%) |
Oct 11, 2022 | 18.56 | 19.98 | 17.57 | 19.35 | 12,516,287 | +0.76(+4.09%) |
Oct 10, 2022 | 19.16 | 19.20 | 17.94 | 18.59 | 7,213,246 | -0.31(-1.64%) |
Oct 07, 2022 | 19.95 | 20.13 | 18.43 | 18.90 | 11,565,311 | -2.05(-9.79%) |
Oct 06, 2022 | 20.82 | 21.48 | 20.27 | 20.95 | 8,135,275 | +0.03(+0.14%) |
Oct 05, 2022 | 20.65 | 21.14 | 20.02 | 20.92 | 8,572,535 | -0.69(-3.19%) |
Oct 04, 2022 | 19.87 | 21.90 | 19.85 | 21.61 | 15,072,018 | +2.60(+13.68%) |