Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.85 | 12.01 | 11.76 | 11.99 | 2,055,454 | +0.05(+0.40%) |
Dec 29, 2022 | 11.76 | 11.95 | 11.69 | 11.94 | 2,166,978 | +0.20(+1.72%) |
Dec 28, 2022 | 12.01 | 12.01 | 11.68 | 11.74 | 4,024,537 | -0.29(-2.40%) |
Dec 27, 2022 | 12.05 | 12.09 | 11.94 | 12.03 | 1,344,580 | +0.01(+0.08%) |
Dec 23, 2022 | 11.69 | 12.02 | 11.62 | 12.02 | 1,836,951 | +0.43(+3.74%) |
Dec 22, 2022 | 11.79 | 11.79 | 11.38 | 11.58 | 2,589,703 | -0.21(-1.80%) |
Dec 21, 2022 | 11.78 | 11.81 | 11.64 | 11.80 | 2,290,539 | +0.18(+1.58%) |
Dec 20, 2022 | 11.64 | 11.77 | 11.57 | 11.61 | 2,879,361 | -0.06(-0.50%) |
Dec 19, 2022 | 11.77 | 11.87 | 11.55 | 11.67 | 2,846,017 | -0.04(-0.33%) |
Dec 16, 2022 | 11.69 | 11.73 | 11.52 | 11.71 | 3,373,739 | -0.17(-1.46%) |
Dec 15, 2022 | 11.85 | 11.92 | 11.70 | 11.88 | 3,815,779 | -0.04(-0.32%) |
Dec 14, 2022 | 12.07 | 12.07 | 11.63 | 11.92 | 3,428,310 | -0.09(-0.72%) |
Dec 13, 2022 | 12.06 | 12.07 | 11.81 | 12.01 | 4,493,540 | +0.21(+1.80%) |
Dec 12, 2022 | 11.61 | 11.82 | 11.56 | 11.80 | 1,704,320 | +0.23(+2.00%) |
Dec 09, 2022 | 11.86 | 11.90 | 11.53 | 11.56 | 2,290,511 | -0.25(-2.12%) |
Dec 08, 2022 | 12.13 | 12.19 | 11.81 | 11.81 | 2,514,352 | -0.13(-1.05%) |
Dec 07, 2022 | 12.18 | 12.22 | 11.91 | 11.94 | 3,811,705 | -0.22(-1.82%) |
Dec 06, 2022 | 12.35 | 12.56 | 12.09 | 12.16 | 3,581,754 | -0.25(-2.02%) |
Dec 05, 2022 | 12.63 | 12.73 | 12.33 | 12.41 | 2,154,059 | -0.12(-0.92%) |
Dec 02, 2022 | 12.41 | 12.55 | 12.38 | 12.53 | 1,682,956 | +0.04(+0.31%) |
Dec 01, 2022 | 12.87 | 12.93 | 12.48 | 12.49 | 2,363,004 | -0.26(-2.04%) |
Nov 30, 2022 | 12.63 | 12.80 | 12.43 | 12.75 | 7,109,129 | +0.14(+1.15%) |
Nov 29, 2022 | 12.36 | 12.62 | 12.30 | 12.61 | 2,041,074 | +0.34(+2.75%) |
Nov 28, 2022 | 12.22 | 12.34 | 12.15 | 12.27 | 1,958,129 | -0.20(-1.62%) |
Nov 25, 2022 | 12.49 | 12.57 | 12.41 | 12.47 | 971,301 | +0.08(+0.62%) |
Nov 23, 2022 | 12.43 | 12.48 | 12.34 | 12.39 | 1,576,882 | -0.19(-1.53%) |
Nov 22, 2022 | 12.45 | 12.65 | 12.28 | 12.59 | 1,969,660 | +0.31(+2.51%) |
Nov 21, 2022 | 12.13 | 12.32 | 11.93 | 12.28 | 5,060,689 | -0.26(-2.08%) |
Nov 18, 2022 | 12.25 | 12.55 | 12.18 | 12.54 | 4,538,745 | +0.16(+1.32%) |
Nov 17, 2022 | 12.22 | 12.38 | 12.09 | 12.37 | 2,749,053 | +0.07(+0.55%) |
Nov 16, 2022 | 12.36 | 12.38 | 12.17 | 12.31 | 2,643,914 | -0.15(-1.24%) |
Nov 15, 2022 | 12.51 | 12.87 | 12.41 | 12.46 | 2,859,329 | +0.00(+0.00%) |
Nov 14, 2022 | 12.47 | 12.73 | 12.45 | 12.46 | 1,440,055 | -0.06(-0.46%) |
Nov 11, 2022 | 12.69 | 12.72 | 12.41 | 12.52 | 2,446,169 | +0.01(+0.08%) |
Nov 10, 2022 | 12.48 | 12.56 | 12.35 | 12.51 | 2,107,270 | +0.22(+1.80%) |
Nov 09, 2022 | 12.58 | 12.61 | 12.25 | 12.29 | 3,404,415 | -0.46(-3.63%) |
Nov 08, 2022 | 12.71 | 12.80 | 12.59 | 12.75 | 3,043,218 | +0.06(+0.46%) |
Nov 07, 2022 | 12.69 | 12.75 | 12.54 | 12.69 | 2,817,781 | +0.03(+0.23%) |
Nov 04, 2022 | 12.79 | 12.89 | 12.55 | 12.66 | 2,875,431 | +0.11(+0.84%) |
Nov 03, 2022 | 12.09 | 12.82 | 12.09 | 12.56 | 3,847,910 | +0.40(+3.25%) |
Nov 02, 2022 | 12.34 | 12.16 | 12.16 | 2,993,718 | -0.27(-2.17%) | |
Nov 01, 2022 | 12.26 | 12.47 | 12.15 | 12.43 | 2,352,057 | +0.35(+2.87%) |
Oct 31, 2022 | 11.95 | 12.16 | 11.89 | 12.08 | 1,672,959 | +0.12(+0.97%) |
Oct 28, 2022 | 12.06 | 12.11 | 11.63 | 11.97 | 2,890,031 | -0.03(-0.26%) |
Oct 27, 2022 | 11.90 | 12.08 | 11.87 | 12.00 | 2,590,523 | +0.23(+1.93%) |
Oct 26, 2022 | 11.76 | 11.80 | 11.65 | 11.77 | 1,594,202 | +0.11(+0.98%) |
Oct 25, 2022 | 11.73 | 11.74 | 11.55 | 11.66 | 3,725,088 | -0.09(-0.81%) |
Oct 24, 2022 | 11.83 | 11.84 | 11.68 | 11.75 | 2,098,601 | +0.03(+0.24%) |
Oct 21, 2022 | 11.60 | 11.80 | 11.47 | 11.73 | 1,595,752 | +0.18(+1.56%) |
Oct 20, 2022 | 11.78 | 11.83 | 11.49 | 11.55 | 2,587,158 | -0.13(-1.14%) |
Oct 19, 2022 | 11.51 | 11.73 | 11.50 | 11.68 | 1,743,969 | +0.11(+0.98%) |
Oct 18, 2022 | 11.38 | 11.58 | 11.34 | 11.56 | 2,711,975 | +0.21(+1.84%) |
Oct 17, 2022 | 11.11 | 11.40 | 11.11 | 11.36 | 2,286,485 | +0.32(+2.92%) |
Oct 14, 2022 | 11.25 | 11.35 | 11.02 | 11.03 | 1,775,335 | -0.29(-2.59%) |
Oct 13, 2022 | 11.00 | 11.36 | 10.84 | 11.33 | 1,922,293 | +0.25(+2.22%) |
Oct 12, 2022 | 11.06 | 11.25 | 10.97 | 11.08 | 2,114,487 | -0.01(-0.09%) |
Oct 11, 2022 | 10.81 | 11.22 | 10.66 | 11.09 | 3,049,473 | +0.20(+1.83%) |
Oct 10, 2022 | 11.06 | 11.27 | 10.87 | 10.89 | 2,506,630 | -0.20(-1.79%) |
Oct 07, 2022 | 11.28 | 11.31 | 11.01 | 11.09 | 3,240,447 | -0.19(-1.68%) |
Oct 06, 2022 | 11.24 | 11.42 | 11.11 | 11.28 | 2,516,153 | -0.04(-0.33%) |
Oct 05, 2022 | 11.21 | 11.38 | 10.96 | 11.32 | 2,478,647 | +0.07(+0.59%) |
Oct 04, 2022 | 10.91 | 11.28 | 10.85 | 11.25 | 3,308,621 | +0.48(+4.49%) |