Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.14 | 10.26 | 10.05 | 10.16 | 655,657 | -0.07(-0.67%) |
Dec 29, 2022 | 10.25 | 10.36 | 10.21 | 10.23 | 758,019 | +0.03(+0.29%) |
Dec 28, 2022 | 10.15 | 10.39 | 10.06 | 10.20 | 941,225 | -0.01(-0.10%) |
Dec 27, 2022 | 10.36 | 10.43 | 10.10 | 10.21 | 700,100 | -0.11(-1.05%) |
Dec 23, 2022 | 10.53 | 10.54 | 10.11 | 10.32 | 1,002,900 | -0.28(-2.60%) |
Dec 22, 2022 | 10.49 | 10.73 | 10.35 | 10.60 | 896,707 | -0.07(-0.65%) |
Dec 21, 2022 | 10.90 | 10.90 | 10.28 | 10.67 | 1,532,941 | -0.22(-1.99%) |
Dec 20, 2022 | 10.90 | 11.02 | 10.23 | 10.88 | 2,546,542 | -0.10(-0.90%) |
Dec 19, 2022 | 11.48 | 11.57 | 10.83 | 10.98 | 2,741,402 | -0.58(-5.03%) |
Dec 16, 2022 | 12.81 | 12.86 | 11.36 | 11.56 | 4,654,716 | -1.54(-11.73%) |
Dec 15, 2022 | 14.28 | 14.28 | 12.86 | 13.10 | 1,920,552 | -1.22(-8.53%) |
Dec 14, 2022 | 14.41 | 14.49 | 14.13 | 14.32 | 764,284 | -0.08(-0.55%) |
Dec 13, 2022 | 14.89 | 14.97 | 14.40 | 14.40 | 817,793 | -0.18(-1.22%) |
Dec 12, 2022 | 14.03 | 14.58 | 13.96 | 14.57 | 680,019 | +0.52(+3.71%) |
Dec 09, 2022 | 14.36 | 14.38 | 14.05 | 14.05 | 545,866 | -0.36(-2.53%) |
Dec 08, 2022 | 14.26 | 14.42 | 14.07 | 14.42 | 695,609 | +0.21(+1.46%) |
Dec 07, 2022 | 14.59 | 14.61 | 14.21 | 14.21 | 1,522,141 | -0.42(-2.89%) |
Dec 06, 2022 | 14.98 | 15.09 | 14.46 | 14.63 | 675,586 | -0.32(-2.11%) |
Dec 05, 2022 | 15.56 | 15.58 | 14.82 | 14.95 | 880,408 | -0.64(-4.11%) |
Dec 02, 2022 | 14.75 | 15.59 | 14.67 | 15.59 | 816,063 | +0.86(+5.82%) |
Dec 01, 2022 | 15.11 | 15.22 | 14.67 | 14.73 | 932,677 | -0.45(-2.98%) |
Nov 30, 2022 | 15.04 | 15.23 | 14.84 | 15.19 | 895,744 | +0.22(+1.45%) |
Nov 29, 2022 | 15.12 | 15.17 | 14.54 | 14.97 | 1,236,993 | -0.18(-1.17%) |
Nov 28, 2022 | 15.68 | 15.82 | 15.07 | 15.15 | 1,123,524 | -0.59(-3.75%) |
Nov 25, 2022 | 15.68 | 15.80 | 15.60 | 15.74 | 313,006 | +0.09(+0.57%) |
Nov 23, 2022 | 15.53 | 15.67 | 15.24 | 15.65 | 622,657 | +0.12(+0.76%) |
Nov 22, 2022 | 15.54 | 15.80 | 15.35 | 15.53 | 1,146,738 | +0.16(+1.02%) |
Nov 21, 2022 | 14.96 | 15.64 | 14.96 | 15.37 | 1,536,935 | +0.37(+2.50%) |
Nov 18, 2022 | 14.70 | 15.19 | 14.64 | 15.00 | 1,740,177 | +0.51(+3.53%) |
Nov 17, 2022 | 14.27 | 14.59 | 14.16 | 14.49 | 1,813,234 | +0.16(+1.10%) |
Nov 16, 2022 | 14.32 | 14.54 | 14.04 | 14.33 | 1,620,069 | +0.06(+0.41%) |
Nov 15, 2022 | 13.80 | 14.28 | 13.73 | 14.27 | 1,170,913 | +0.32(+2.26%) |
Nov 14, 2022 | 14.08 | 14.14 | 13.80 | 13.95 | 1,098,981 | -0.09(-0.63%) |
Nov 11, 2022 | 14.10 | 14.24 | 13.90 | 14.04 | 1,017,240 | +0.04(+0.28%) |
Nov 10, 2022 | 14.16 | 14.32 | 13.76 | 14.00 | 948,390 | +0.06(+0.42%) |
Nov 09, 2022 | 14.23 | 14.32 | 13.94 | 13.94 | 741,122 | -0.34(-2.41%) |
Nov 08, 2022 | 14.30 | 14.37 | 14.21 | 14.29 | 510,088 | +0.02(+0.14%) |
Nov 07, 2022 | 14.11 | 14.30 | 14.02 | 14.27 | 495,113 | +0.17(+1.19%) |
Nov 04, 2022 | 13.89 | 14.10 | 13.68 | 14.10 | 848,566 | +0.33(+2.43%) |
Nov 03, 2022 | 13.71 | 13.94 | 13.63 | 13.77 | 698,688 | -0.02(-0.14%) |
Nov 02, 2022 | 14.13 | 13.79 | 13.79 | 644,391 | -0.44(-3.11%) | |
Nov 01, 2022 | 14.26 | 14.30 | 14.13 | 14.23 | 456,669 | +0.10(+0.70%) |
Oct 31, 2022 | 14.20 | 14.31 | 14.04 | 14.13 | 448,084 | -0.05(-0.35%) |
Oct 28, 2022 | 14.07 | 14.33 | 14.00 | 14.18 | 731,574 | +0.20(+1.41%) |
Oct 27, 2022 | 14.07 | 14.21 | 13.92 | 13.98 | 561,937 | +0.05(+0.35%) |
Oct 26, 2022 | 14.27 | 14.39 | 13.90 | 13.93 | 720,540 | -0.20(-1.39%) |
Oct 25, 2022 | 13.99 | 14.29 | 13.90 | 14.13 | 571,450 | +0.14(+1.02%) |
Oct 24, 2022 | 13.70 | 14.04 | 13.58 | 13.99 | 663,702 | +0.23(+1.64%) |
Oct 21, 2022 | 13.47 | 13.82 | 13.36 | 13.76 | 755,824 | +0.31(+2.34%) |
Oct 20, 2022 | 13.03 | 13.52 | 13.03 | 13.45 | 961,156 | +0.29(+2.24%) |
Oct 19, 2022 | 12.87 | 13.19 | 12.80 | 13.15 | 816,092 | +0.19(+1.44%) |
Oct 18, 2022 | 12.85 | 13.78 | 12.72 | 12.97 | 5,361,165 | +0.27(+2.09%) |
Oct 17, 2022 | 12.81 | 12.91 | 12.64 | 12.70 | 592,020 | +0.09(+0.70%) |
Oct 14, 2022 | 12.80 | 12.86 | 12.57 | 12.61 | 410,994 | -0.15(-1.16%) |
Oct 13, 2022 | 12.32 | 12.82 | 12.19 | 12.76 | 820,154 | +0.23(+1.80%) |
Oct 12, 2022 | 12.36 | 12.58 | 12.27 | 12.53 | 645,105 | +0.17(+1.35%) |
Oct 11, 2022 | 12.31 | 12.59 | 12.00 | 12.37 | 1,062,169 | +0.00(+0.00%) |
Oct 10, 2022 | 12.55 | 12.77 | 12.30 | 12.37 | 1,108,463 | -0.21(-1.64%) |
Oct 07, 2022 | 12.38 | 12.65 | 12.15 | 12.57 | 1,163,948 | +0.06(+0.47%) |
Oct 06, 2022 | 12.14 | 12.78 | 12.13 | 12.52 | 1,600,440 | +0.46(+3.83%) |
Oct 05, 2022 | 11.53 | 12.08 | 11.47 | 12.05 | 746,045 | +0.39(+3.37%) |
Oct 04, 2022 | 11.89 | 12.25 | 11.59 | 11.66 | 1,374,889 | -0.14(-1.17%) |