Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.58 | 11.79 | 11.51 | 11.76 | 843,635 | +0.05(+0.43%) |
Dec 29, 2022 | 11.44 | 11.85 | 11.40 | 11.71 | 528,085 | +0.38(+3.35%) |
Dec 28, 2022 | 10.98 | 11.36 | 10.98 | 11.33 | 631,486 | +0.26(+2.35%) |
Dec 27, 2022 | 11.51 | 11.51 | 10.97 | 11.07 | 482,181 | -0.38(-3.32%) |
Dec 23, 2022 | 11.72 | 11.84 | 11.34 | 11.45 | 704,630 | -0.28(-2.39%) |
Dec 22, 2022 | 11.85 | 11.90 | 11.46 | 11.73 | 724,011 | -0.16(-1.35%) |
Dec 21, 2022 | 11.55 | 12.07 | 11.55 | 11.89 | 633,967 | +0.34(+2.94%) |
Dec 20, 2022 | 11.42 | 11.98 | 11.41 | 11.55 | 903,804 | +0.09(+0.79%) |
Dec 19, 2022 | 11.65 | 11.65 | 11.21 | 11.46 | 826,934 | -0.20(-1.72%) |
Dec 16, 2022 | 11.46 | 11.89 | 11.40 | 11.66 | 2,940,145 | +0.14(+1.22%) |
Dec 15, 2022 | 11.79 | 12.08 | 11.41 | 11.52 | 684,048 | -0.40(-3.36%) |
Dec 14, 2022 | 12.11 | 12.15 | 11.81 | 11.92 | 494,351 | -0.19(-1.57%) |
Dec 13, 2022 | 12.30 | 12.46 | 12.00 | 12.11 | 518,744 | +0.12(+1.00%) |
Dec 12, 2022 | 11.59 | 12.11 | 11.52 | 11.99 | 689,809 | +0.41(+3.54%) |
Dec 09, 2022 | 11.87 | 12.10 | 11.58 | 11.58 | 883,854 | -0.39(-3.26%) |
Dec 08, 2022 | 12.12 | 12.50 | 11.96 | 11.97 | 1,024,993 | -0.09(-0.75%) |
Dec 07, 2022 | 12.19 | 12.31 | 11.89 | 12.06 | 599,812 | -0.13(-1.07%) |
Dec 06, 2022 | 12.91 | 13.04 | 12.14 | 12.19 | 569,476 | -0.76(-5.87%) |
Dec 05, 2022 | 13.02 | 13.12 | 12.82 | 12.95 | 586,343 | +0.05(+0.39%) |
Dec 02, 2022 | 12.89 | 13.13 | 12.83 | 12.90 | 850,218 | -0.11(-0.85%) |
Dec 01, 2022 | 13.29 | 13.44 | 12.79 | 13.01 | 1,163,714 | -0.29(-2.18%) |
Nov 30, 2022 | 12.65 | 13.33 | 12.65 | 13.30 | 589,308 | +0.69(+5.47%) |
Nov 29, 2022 | 12.35 | 12.72 | 12.30 | 12.61 | 460,702 | +0.25(+2.02%) |
Nov 28, 2022 | 12.14 | 12.47 | 12.14 | 12.36 | 799,341 | +0.30(+2.49%) |
Nov 25, 2022 | 11.58 | 12.09 | 11.47 | 12.06 | 514,498 | +0.49(+4.24%) |
Nov 23, 2022 | 11.71 | 12.04 | 11.52 | 11.57 | 512,884 | -0.01(-0.09%) |
Nov 22, 2022 | 11.55 | 11.63 | 11.31 | 11.58 | 567,819 | +0.03(+0.26%) |
Nov 21, 2022 | 11.31 | 11.73 | 11.31 | 11.55 | 816,209 | -0.35(-2.94%) |
Nov 18, 2022 | 12.22 | 12.48 | 11.71 | 11.90 | 570,819 | -0.06(-0.50%) |
Nov 17, 2022 | 12.59 | 12.79 | 11.86 | 11.96 | 885,234 | -0.76(-5.97%) |
Nov 16, 2022 | 13.49 | 13.51 | 12.64 | 12.72 | 481,679 | -0.79(-5.85%) |
Nov 15, 2022 | 13.38 | 13.66 | 13.27 | 13.51 | 517,520 | +0.44(+3.37%) |
Nov 14, 2022 | 13.22 | 13.43 | 12.88 | 13.07 | 434,991 | -0.14(-1.06%) |
Nov 11, 2022 | 13.33 | 13.92 | 13.13 | 13.21 | 734,071 | -0.06(-0.45%) |
Nov 10, 2022 | 12.93 | 13.85 | 12.83 | 13.27 | 956,028 | +0.92(+7.45%) |
Nov 09, 2022 | 12.77 | 12.77 | 12.28 | 12.35 | 564,676 | -0.47(-3.67%) |
Nov 08, 2022 | 12.28 | 13.13 | 12.20 | 12.82 | 581,665 | +0.57(+4.65%) |
Nov 07, 2022 | 12.99 | 13.04 | 12.11 | 12.25 | 632,591 | -0.60(-4.67%) |
Nov 04, 2022 | 13.26 | 13.34 | 12.26 | 12.85 | 1,106,983 | -0.55(-4.10%) |
Nov 03, 2022 | 13.04 | 13.68 | 13.00 | 13.40 | 707,093 | +0.14(+1.06%) |
Nov 02, 2022 | 13.83 | 13.10 | 13.26 | 752,400 | -0.42(-3.07%) | |
Nov 01, 2022 | 13.44 | 13.86 | 13.08 | 13.68 | 912,524 | +0.44(+3.32%) |
Oct 31, 2022 | 12.86 | 13.32 | 12.75 | 13.24 | 729,792 | +0.24(+1.85%) |
Oct 28, 2022 | 12.84 | 13.07 | 12.84 | 13.00 | 430,837 | +0.13(+1.01%) |
Oct 27, 2022 | 12.83 | 12.97 | 12.61 | 12.87 | 620,168 | +0.13(+1.02%) |
Oct 26, 2022 | 12.71 | 13.25 | 12.67 | 12.74 | 837,125 | +0.07(+0.55%) |
Oct 25, 2022 | 11.69 | 12.73 | 11.69 | 12.67 | 765,601 | +1.00(+8.57%) |
Oct 24, 2022 | 11.41 | 11.71 | 11.27 | 11.67 | 521,651 | +0.30(+2.64%) |
Oct 21, 2022 | 11.56 | 11.59 | 11.24 | 11.37 | 735,353 | -0.19(-1.64%) |
Oct 20, 2022 | 11.21 | 11.63 | 11.19 | 11.56 | 596,723 | +0.39(+3.49%) |
Oct 19, 2022 | 11.29 | 11.31 | 11.06 | 11.17 | 697,435 | -0.18(-1.59%) |
Oct 18, 2022 | 11.58 | 11.79 | 11.26 | 11.35 | 713,728 | -0.01(-0.09%) |
Oct 17, 2022 | 11.24 | 11.90 | 11.24 | 11.36 | 853,449 | +0.29(+2.62%) |
Oct 14, 2022 | 11.50 | 11.61 | 10.93 | 11.07 | 1,469,214 | -0.22(-1.95%) |
Oct 13, 2022 | 11.76 | 11.91 | 11.24 | 11.29 | 1,005,838 | -0.53(-4.48%) |
Oct 12, 2022 | 11.90 | 11.95 | 11.65 | 11.82 | 451,433 | -0.10(-0.84%) |
Oct 11, 2022 | 11.47 | 12.06 | 11.35 | 11.92 | 1,212,753 | +0.45(+3.92%) |
Oct 10, 2022 | 11.63 | 11.73 | 11.23 | 11.47 | 896,142 | -0.19(-1.63%) |
Oct 07, 2022 | 12.00 | 12.00 | 11.60 | 11.66 | 878,524 | -0.47(-3.87%) |
Oct 06, 2022 | 12.18 | 12.40 | 11.93 | 12.13 | 681,380 | -0.11(-0.90%) |
Oct 05, 2022 | 12.28 | 12.40 | 11.82 | 12.24 | 528,664 | -0.20(-1.61%) |
Oct 04, 2022 | 12.43 | 12.74 | 12.34 | 12.44 | 641,433 | +0.24(+1.97%) |