Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.76 | 12.17 | 11.70 | 12.08 | 427,445 | +0.04(+0.33%) |
Dec 29, 2022 | 11.46 | 12.10 | 11.40 | 12.04 | 517,725 | +0.77(+6.83%) |
Dec 28, 2022 | 10.91 | 11.28 | 10.91 | 11.27 | 341,202 | +0.34(+3.11%) |
Dec 27, 2022 | 11.02 | 11.07 | 10.51 | 10.93 | 434,879 | -0.17(-1.53%) |
Dec 23, 2022 | 11.51 | 11.51 | 10.97 | 11.10 | 612,295 | -0.46(-3.98%) |
Dec 22, 2022 | 11.68 | 11.80 | 11.34 | 11.56 | 574,557 | -0.42(-3.51%) |
Dec 21, 2022 | 11.99 | 12.29 | 11.64 | 11.98 | 605,733 | -0.03(-0.25%) |
Dec 20, 2022 | 12.04 | 12.38 | 11.89 | 12.01 | 791,205 | -0.19(-1.56%) |
Dec 19, 2022 | 12.69 | 12.91 | 12.11 | 12.20 | 859,076 | -0.56(-4.39%) |
Dec 16, 2022 | 12.68 | 12.85 | 12.55 | 12.76 | 896,357 | -0.07(-0.55%) |
Dec 15, 2022 | 12.88 | 13.11 | 12.66 | 12.83 | 725,708 | -0.47(-3.53%) |
Dec 14, 2022 | 13.00 | 13.99 | 13.00 | 13.30 | 896,289 | +0.28(+2.15%) |
Dec 13, 2022 | 13.85 | 14.05 | 12.95 | 13.02 | 1,077,844 | -0.13(-0.99%) |
Dec 12, 2022 | 12.45 | 13.16 | 12.39 | 13.15 | 549,581 | +0.70(+5.62%) |
Dec 09, 2022 | 12.43 | 12.82 | 12.33 | 12.45 | 299,934 | -0.15(-1.19%) |
Dec 08, 2022 | 12.35 | 12.71 | 12.15 | 12.60 | 554,786 | +0.25(+2.02%) |
Dec 07, 2022 | 12.30 | 12.54 | 12.16 | 12.35 | 342,339 | +0.06(+0.49%) |
Dec 06, 2022 | 12.81 | 12.81 | 12.00 | 12.29 | 717,843 | -0.50(-3.91%) |
Dec 05, 2022 | 13.39 | 13.47 | 12.63 | 12.79 | 771,603 | -0.60(-4.48%) |
Dec 02, 2022 | 13.70 | 13.91 | 13.13 | 13.39 | 812,561 | -0.58(-4.15%) |
Dec 01, 2022 | 13.89 | 14.23 | 13.28 | 13.97 | 884,419 | -0.35(-2.44%) |
Nov 30, 2022 | 13.89 | 14.47 | 13.83 | 14.32 | 551,319 | +0.40(+2.87%) |
Nov 29, 2022 | 14.21 | 14.33 | 13.67 | 13.92 | 286,936 | -0.28(-1.97%) |
Nov 28, 2022 | 13.81 | 14.49 | 13.81 | 14.20 | 315,098 | +0.20(+1.43%) |
Nov 25, 2022 | 13.88 | 14.13 | 13.85 | 14.00 | 103,799 | -0.02(-0.14%) |
Nov 23, 2022 | 13.46 | 14.16 | 13.19 | 14.02 | 454,813 | +0.61(+4.55%) |
Nov 22, 2022 | 13.78 | 13.78 | 13.15 | 13.41 | 395,395 | -0.33(-2.40%) |
Nov 21, 2022 | 13.59 | 13.86 | 13.38 | 13.74 | 304,046 | -0.15(-1.08%) |
Nov 18, 2022 | 14.26 | 14.57 | 13.50 | 13.89 | 523,855 | +0.05(+0.36%) |
Nov 17, 2022 | 13.81 | 14.09 | 13.38 | 13.84 | 447,270 | -0.40(-2.81%) |
Nov 16, 2022 | 14.56 | 14.71 | 14.02 | 14.24 | 426,255 | -0.70(-4.69%) |
Nov 15, 2022 | 15.38 | 15.55 | 14.82 | 14.94 | 508,532 | +0.17(+1.15%) |
Nov 14, 2022 | 15.85 | 15.85 | 14.60 | 14.77 | 727,829 | -1.33(-8.26%) |
Nov 11, 2022 | 15.04 | 16.44 | 15.04 | 16.10 | 725,044 | +0.98(+6.48%) |
Nov 10, 2022 | 14.74 | 15.29 | 14.59 | 15.12 | 609,556 | +1.63(+12.08%) |
Nov 09, 2022 | 14.26 | 14.26 | 13.36 | 13.49 | 443,021 | -0.62(-4.39%) |
Nov 08, 2022 | 14.05 | 14.74 | 13.57 | 14.11 | 576,062 | +0.28(+2.02%) |
Nov 07, 2022 | 14.16 | 14.17 | 13.31 | 13.83 | 588,738 | -0.08(-0.58%) |
Nov 04, 2022 | 14.41 | 14.41 | 13.50 | 13.91 | 767,381 | -0.48(-3.34%) |
Nov 03, 2022 | 16.40 | 17.43 | 14.35 | 14.39 | 1,259,948 | -0.49(-3.29%) |
Nov 02, 2022 | 16.29 | 16.37 | 14.63 | 14.88 | 982,062 | -1.46(-8.94%) |
Nov 01, 2022 | 17.35 | 17.44 | 16.34 | 16.34 | 522,160 | -0.46(-2.74%) |
Oct 31, 2022 | 16.11 | 16.86 | 16.11 | 16.80 | 563,482 | +0.31(+1.88%) |
Oct 28, 2022 | 16.14 | 16.72 | 15.89 | 16.49 | 378,847 | +0.39(+2.42%) |
Oct 27, 2022 | 16.07 | 16.66 | 15.77 | 16.10 | 713,739 | +0.11(+0.69%) |
Oct 26, 2022 | 15.82 | 16.38 | 15.61 | 15.99 | 454,696 | -0.06(-0.37%) |
Oct 25, 2022 | 15.16 | 16.16 | 15.16 | 16.05 | 341,495 | +1.05(+7.00%) |
Oct 24, 2022 | 15.30 | 15.30 | 14.59 | 15.00 | 311,329 | -0.26(-1.70%) |
Oct 21, 2022 | 15.31 | 15.33 | 14.58 | 15.26 | 210,461 | +0.00(+0.00%) |
Oct 20, 2022 | 14.88 | 15.89 | 14.88 | 15.26 | 232,261 | +0.20(+1.33%) |
Oct 19, 2022 | 15.28 | 15.39 | 14.91 | 15.06 | 191,584 | -0.52(-3.34%) |
Oct 18, 2022 | 16.04 | 16.24 | 15.40 | 15.58 | 221,850 | +0.11(+0.71%) |
Oct 17, 2022 | 15.11 | 15.68 | 15.08 | 15.47 | 301,454 | +1.18(+8.26%) |
Oct 14, 2022 | 15.16 | 15.20 | 14.28 | 14.29 | 313,908 | -0.60(-4.03%) |
Oct 13, 2022 | 14.00 | 15.06 | 13.59 | 14.89 | 475,637 | +0.14(+0.95%) |
Oct 12, 2022 | 15.43 | 15.45 | 14.09 | 14.75 | 375,635 | -0.58(-3.78%) |
Oct 11, 2022 | 14.83 | 15.65 | 14.18 | 15.33 | 397,352 | +0.48(+3.23%) |
Oct 10, 2022 | 15.93 | 16.07 | 14.64 | 14.85 | 392,645 | -1.04(-6.54%) |
Oct 07, 2022 | 16.91 | 17.05 | 15.58 | 15.89 | 419,832 | -1.61(-9.20%) |
Oct 06, 2022 | 17.15 | 17.73 | 17.02 | 17.50 | 302,055 | +0.27(+1.57%) |
Oct 05, 2022 | 16.40 | 17.30 | 16.23 | 17.23 | 206,164 | +0.33(+1.95%) |
Oct 04, 2022 | 16.49 | 16.93 | 16.31 | 16.90 | 362,740 | +0.97(+6.09%) |