Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.09 | 13.38 | 13.09 | 13.32 | 172,783 | -0.07(-0.52%) |
Dec 29, 2022 | 13.47 | 13.48 | 13.38 | 13.39 | 146,162 | -0.02(-0.15%) |
Dec 28, 2022 | 13.74 | 13.74 | 13.35 | 13.41 | 355,838 | -0.24(-1.76%) |
Dec 27, 2022 | 13.52 | 13.65 | 13.50 | 13.65 | 265,991 | +0.21(+1.56%) |
Dec 23, 2022 | 13.25 | 13.47 | 13.25 | 13.44 | 199,943 | +0.06(+0.45%) |
Dec 22, 2022 | 13.46 | 13.46 | 13.20 | 13.38 | 337,697 | -0.14(-1.04%) |
Dec 21, 2022 | 13.37 | 13.55 | 13.35 | 13.52 | 397,322 | +0.20(+1.50%) |
Dec 20, 2022 | 13.21 | 13.36 | 13.18 | 13.32 | 657,302 | +0.35(+2.70%) |
Dec 19, 2022 | 13.06 | 13.13 | 12.91 | 12.97 | 263,260 | +0.06(+0.46%) |
Dec 16, 2022 | 12.90 | 12.98 | 12.81 | 12.91 | 410,658 | -0.04(-0.31%) |
Dec 15, 2022 | 13.15 | 13.15 | 12.92 | 12.95 | 591,741 | -0.50(-3.72%) |
Dec 14, 2022 | 13.35 | 13.47 | 13.20 | 13.45 | 696,885 | +0.11(+0.82%) |
Dec 13, 2022 | 13.56 | 13.65 | 13.30 | 13.34 | 443,712 | +0.22(+1.68%) |
Dec 12, 2022 | 13.28 | 13.30 | 13.04 | 13.12 | 502,267 | -0.03(-0.23%) |
Dec 09, 2022 | 13.30 | 13.34 | 13.15 | 13.15 | 215,971 | -0.21(-1.57%) |
Dec 08, 2022 | 13.41 | 13.48 | 13.33 | 13.36 | 299,420 | +0.19(+1.44%) |
Dec 07, 2022 | 13.14 | 13.32 | 13.10 | 13.17 | 495,633 | -0.33(-2.44%) |
Dec 06, 2022 | 13.39 | 13.55 | 13.27 | 13.50 | 663,806 | -0.01(-0.07%) |
Dec 05, 2022 | 13.84 | 13.90 | 13.50 | 13.51 | 271,818 | -0.20(-1.42%) |
Dec 02, 2022 | 13.46 | 13.75 | 13.43 | 13.71 | 310,385 | +0.13(+0.95%) |
Dec 01, 2022 | 13.66 | 13.72 | 13.50 | 13.58 | 277,614 | +0.08(+0.60%) |
Nov 30, 2022 | 13.50 | 13.66 | 13.31 | 13.49 | 784,005 | +0.30(+2.31%) |
Nov 29, 2022 | 13.06 | 13.20 | 13.06 | 13.19 | 527,162 | +0.37(+2.89%) |
Nov 28, 2022 | 12.72 | 13.00 | 12.69 | 12.82 | 363,575 | +0.01(+0.08%) |
Nov 25, 2022 | 12.85 | 12.91 | 12.80 | 12.81 | 154,222 | -0.01(-0.08%) |
Nov 23, 2022 | 12.66 | 12.82 | 12.61 | 12.82 | 371,510 | +0.54(+4.40%) |
Nov 22, 2022 | 12.19 | 12.28 | 12.14 | 12.28 | 371,982 | +0.43(+3.63%) |
Nov 21, 2022 | 11.76 | 11.87 | 11.63 | 11.85 | 572,440 | -0.15(-1.25%) |
Nov 18, 2022 | 12.00 | 12.04 | 11.88 | 12.00 | 370,693 | -0.17(-1.40%) |
Nov 17, 2022 | 11.93 | 12.17 | 11.91 | 12.17 | 226,427 | -0.03(-0.25%) |
Nov 16, 2022 | 12.25 | 12.29 | 12.15 | 12.20 | 452,554 | -0.03(-0.25%) |
Nov 15, 2022 | 12.32 | 12.34 | 12.15 | 12.23 | 498,600 | +0.31(+2.60%) |
Nov 14, 2022 | 11.88 | 12.04 | 11.85 | 11.92 | 1,294,230 | +0.01(+0.08%) |
Nov 11, 2022 | 11.86 | 12.02 | 11.73 | 11.91 | 617,896 | +0.17(+1.45%) |
Nov 10, 2022 | 11.69 | 11.77 | 11.55 | 11.74 | 858,562 | +0.27(+2.35%) |
Nov 09, 2022 | 11.78 | 11.85 | 11.43 | 11.47 | 536,568 | -0.55(-4.58%) |
Nov 08, 2022 | 12.03 | 12.17 | 11.91 | 12.02 | 358,250 | -0.12(-0.99%) |
Nov 07, 2022 | 12.35 | 12.36 | 12.09 | 12.14 | 567,503 | -0.02(-0.16%) |
Nov 04, 2022 | 12.25 | 12.28 | 11.94 | 12.16 | 676,044 | +0.63(+5.46%) |
Nov 03, 2022 | 11.42 | 11.63 | 11.40 | 11.53 | 307,378 | +0.00(+0.00%) |
Nov 02, 2022 | 11.83 | 12.00 | 11.53 | 11.53 | 416,113 | -0.43(-3.60%) |
Nov 01, 2022 | 12.05 | 12.06 | 11.82 | 11.96 | 447,265 | +0.51(+4.45%) |
Oct 31, 2022 | 11.30 | 11.65 | 11.28 | 11.45 | 886,643 | -0.13(-1.12%) |
Oct 28, 2022 | 11.54 | 11.62 | 11.43 | 11.58 | 590,222 | +0.07(+0.61%) |
Oct 27, 2022 | 11.53 | 11.69 | 11.49 | 11.51 | 639,948 | -0.30(-2.54%) |
Oct 26, 2022 | 11.57 | 11.95 | 11.56 | 11.81 | 661,569 | +0.32(+2.79%) |
Oct 25, 2022 | 11.34 | 11.55 | 11.33 | 11.49 | 831,958 | +0.27(+2.42%) |
Oct 24, 2022 | 11.13 | 11.32 | 11.09 | 11.22 | 962,840 | -0.14(-1.25%) |
Oct 21, 2022 | 10.80 | 11.39 | 10.76 | 11.36 | 1,353,621 | +0.56(+5.19%) |
Oct 20, 2022 | 10.74 | 11.00 | 10.70 | 10.80 | 1,821,281 | +0.24(+2.27%) |
Oct 19, 2022 | 10.64 | 10.79 | 10.50 | 10.56 | 417,144 | -0.32(-2.94%) |
Oct 18, 2022 | 11.18 | 11.23 | 10.86 | 10.88 | 1,431,313 | -0.13(-1.18%) |
Oct 17, 2022 | 11.05 | 11.16 | 10.98 | 11.01 | 443,189 | +0.30(+2.80%) |
Oct 14, 2022 | 11.06 | 11.09 | 10.71 | 10.71 | 408,521 | -0.39(-3.51%) |
Oct 13, 2022 | 10.64 | 11.16 | 10.61 | 11.10 | 953,654 | +0.40(+3.74%) |
Oct 12, 2022 | 10.59 | 10.78 | 10.57 | 10.70 | 263,820 | +0.12(+1.13%) |
Oct 11, 2022 | 10.66 | 10.84 | 10.53 | 10.58 | 622,477 | -0.27(-2.49%) |
Oct 10, 2022 | 10.93 | 10.96 | 10.81 | 10.85 | 280,503 | -0.04(-0.32%) |
Oct 07, 2022 | 10.85 | 11.01 | 10.79 | 10.88 | 483,705 | -0.06(-0.59%) |
Oct 06, 2022 | 10.93 | 11.08 | 10.91 | 10.95 | 279,170 | -0.41(-3.61%) |
Oct 05, 2022 | 11.14 | 11.44 | 11.05 | 11.36 | 558,252 | +0.00(+0.00%) |
Oct 04, 2022 | 11.13 | 11.45 | 11.09 | 11.36 | 829,103 | +0.36(+3.27%) |