Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.72 | 13.29 | 12.72 | 13.26 | 269,705 | +0.13(+0.99%) |
Dec 29, 2022 | 13.10 | 13.41 | 12.82 | 13.13 | 188,261 | +0.23(+1.78%) |
Dec 28, 2022 | 12.42 | 13.12 | 12.42 | 12.90 | 163,138 | +0.42(+3.37%) |
Dec 27, 2022 | 13.04 | 13.04 | 12.39 | 12.48 | 121,934 | -0.42(-3.26%) |
Dec 23, 2022 | 12.62 | 12.99 | 12.36 | 12.90 | 141,707 | +0.25(+1.98%) |
Dec 22, 2022 | 12.85 | 13.04 | 12.53 | 12.65 | 193,103 | -0.47(-3.58%) |
Dec 21, 2022 | 12.94 | 13.31 | 12.68 | 13.12 | 106,746 | +0.25(+1.94%) |
Dec 20, 2022 | 12.60 | 13.01 | 12.60 | 12.87 | 114,223 | +0.19(+1.50%) |
Dec 19, 2022 | 13.24 | 13.33 | 12.58 | 12.68 | 229,540 | -0.69(-5.16%) |
Dec 16, 2022 | 13.48 | 13.49 | 12.99 | 13.37 | 462,098 | -0.18(-1.33%) |
Dec 15, 2022 | 13.70 | 14.09 | 13.40 | 13.55 | 500,428 | -0.63(-4.44%) |
Dec 14, 2022 | 14.41 | 14.62 | 14.09 | 14.18 | 159,732 | -0.22(-1.53%) |
Dec 13, 2022 | 15.19 | 15.20 | 14.13 | 14.40 | 223,092 | -0.08(-0.55%) |
Dec 12, 2022 | 14.49 | 14.70 | 14.20 | 14.48 | 252,791 | +0.19(+1.33%) |
Dec 09, 2022 | 14.09 | 14.54 | 13.89 | 14.29 | 211,897 | +0.01(+0.07%) |
Dec 08, 2022 | 13.00 | 14.36 | 12.82 | 14.28 | 220,508 | +1.31(+10.10%) |
Dec 07, 2022 | 13.38 | 13.55 | 12.42 | 12.97 | 326,873 | -0.41(-3.06%) |
Dec 06, 2022 | 14.42 | 15.49 | 13.08 | 13.38 | 324,535 | -0.58(-4.15%) |
Dec 05, 2022 | 14.45 | 14.45 | 13.24 | 13.96 | 267,174 | -0.65(-4.45%) |
Dec 02, 2022 | 13.85 | 14.98 | 13.83 | 14.61 | 169,899 | +0.31(+2.17%) |
Dec 01, 2022 | 13.80 | 14.44 | 13.70 | 14.30 | 201,786 | +0.70(+5.15%) |
Nov 30, 2022 | 12.79 | 13.68 | 12.75 | 13.60 | 174,543 | +0.78(+6.08%) |
Nov 29, 2022 | 12.80 | 13.04 | 12.76 | 12.82 | 131,408 | +0.06(+0.47%) |
Nov 28, 2022 | 12.49 | 12.88 | 12.31 | 12.76 | 127,709 | +0.14(+1.11%) |
Nov 25, 2022 | 12.48 | 12.84 | 12.10 | 12.62 | 72,768 | -0.02(-0.16%) |
Nov 23, 2022 | 12.15 | 13.14 | 12.15 | 12.64 | 162,859 | +0.44(+3.61%) |
Nov 22, 2022 | 11.88 | 12.22 | 11.75 | 12.20 | 96,178 | +0.32(+2.69%) |
Nov 21, 2022 | 11.42 | 12.07 | 11.39 | 11.88 | 326,761 | +0.37(+3.21%) |
Nov 18, 2022 | 12.07 | 12.07 | 11.46 | 11.51 | 138,512 | -0.07(-0.60%) |
Nov 17, 2022 | 11.75 | 11.88 | 11.35 | 11.58 | 238,389 | -0.46(-3.82%) |
Nov 16, 2022 | 12.56 | 12.85 | 11.96 | 12.04 | 306,277 | -0.69(-5.42%) |
Nov 15, 2022 | 13.14 | 13.57 | 12.65 | 12.73 | 201,595 | +0.00(+0.00%) |
Nov 14, 2022 | 13.02 | 13.80 | 12.71 | 12.73 | 319,029 | -0.29(-2.23%) |
Nov 11, 2022 | 11.63 | 13.06 | 11.63 | 13.02 | 259,987 | +1.25(+10.62%) |
Nov 10, 2022 | 11.57 | 11.78 | 11.39 | 11.77 | 253,615 | +1.06(+9.90%) |
Nov 09, 2022 | 10.74 | 10.96 | 10.51 | 10.71 | 133,925 | -0.21(-1.92%) |
Nov 08, 2022 | 10.71 | 11.03 | 10.33 | 10.92 | 327,245 | +0.38(+3.61%) |
Nov 07, 2022 | 11.00 | 11.05 | 10.19 | 10.54 | 299,600 | -0.37(-3.39%) |
Nov 04, 2022 | 12.01 | 12.01 | 10.48 | 10.91 | 272,315 | -0.94(-7.93%) |
Nov 03, 2022 | 11.69 | 12.16 | 11.69 | 11.85 | 131,173 | +0.02(+0.17%) |
Nov 02, 2022 | 12.75 | 12.75 | 11.50 | 11.83 | 354,033 | -0.99(-7.72%) |
Nov 01, 2022 | 13.16 | 13.30 | 12.76 | 12.82 | 154,616 | +0.02(+0.16%) |
Oct 31, 2022 | 12.85 | 12.88 | 12.31 | 12.80 | 324,148 | -0.27(-2.07%) |
Oct 28, 2022 | 13.12 | 13.20 | 12.85 | 13.07 | 132,999 | +0.02(+0.15%) |
Oct 27, 2022 | 12.94 | 13.41 | 12.84 | 13.05 | 155,826 | +0.19(+1.48%) |
Oct 26, 2022 | 12.63 | 13.29 | 12.60 | 12.86 | 171,544 | +0.00(+0.00%) |
Oct 25, 2022 | 12.86 | 13.09 | 12.72 | 12.86 | 206,224 | +0.10(+0.78%) |
Oct 24, 2022 | 12.61 | 12.81 | 11.98 | 12.76 | 265,763 | +0.23(+1.84%) |
Oct 21, 2022 | 12.30 | 12.61 | 11.91 | 12.53 | 187,918 | +0.26(+2.12%) |
Oct 20, 2022 | 11.88 | 12.48 | 11.88 | 12.27 | 164,439 | +0.42(+3.54%) |
Oct 19, 2022 | 12.03 | 12.08 | 11.40 | 11.85 | 224,084 | -0.37(-3.03%) |
Oct 18, 2022 | 12.90 | 13.04 | 12.13 | 12.22 | 230,997 | -0.33(-2.63%) |
Oct 17, 2022 | 12.34 | 12.68 | 12.34 | 12.55 | 211,579 | +0.71(+6.00%) |
Oct 14, 2022 | 12.39 | 13.26 | 11.63 | 11.84 | 269,145 | -0.28(-2.31%) |
Oct 13, 2022 | 12.04 | 12.31 | 11.55 | 12.12 | 370,178 | -0.35(-2.81%) |
Oct 12, 2022 | 13.17 | 13.18 | 12.39 | 12.47 | 278,341 | -0.66(-5.03%) |
Oct 11, 2022 | 13.09 | 13.20 | 12.63 | 13.13 | 162,691 | -0.08(-0.61%) |
Oct 10, 2022 | 14.62 | 14.62 | 13.13 | 13.21 | 203,802 | -1.37(-9.40%) |
Oct 07, 2022 | 15.48 | 15.66 | 14.47 | 14.58 | 124,889 | -1.28(-8.07%) |
Oct 06, 2022 | 16.01 | 16.40 | 15.81 | 15.86 | 83,526 | -0.21(-1.31%) |
Oct 05, 2022 | 15.48 | 16.13 | 15.34 | 16.07 | 99,471 | +0.22(+1.39%) |
Oct 04, 2022 | 15.12 | 15.87 | 14.96 | 15.85 | 248,391 | +1.19(+8.12%) |