Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.43 | 17.74 | 16.16 | 17.47 | 230,053 | +1.06(+6.46%) |
Dec 29, 2022 | 15.40 | 16.41 | 15.26 | 16.41 | 359,501 | +1.07(+6.98%) |
Dec 28, 2022 | 15.23 | 15.60 | 14.50 | 15.34 | 194,027 | -0.08(-0.52%) |
Dec 27, 2022 | 15.85 | 16.01 | 15.01 | 15.42 | 138,320 | -0.54(-3.38%) |
Dec 23, 2022 | 15.77 | 16.17 | 15.24 | 15.96 | 162,310 | -0.08(-0.50%) |
Dec 22, 2022 | 16.16 | 16.16 | 14.84 | 16.04 | 229,915 | -0.55(-3.32%) |
Dec 21, 2022 | 16.71 | 17.27 | 16.25 | 16.59 | 143,212 | -0.06(-0.36%) |
Dec 20, 2022 | 17.48 | 17.85 | 16.55 | 16.65 | 198,040 | -1.20(-6.72%) |
Dec 19, 2022 | 19.88 | 19.88 | 17.48 | 17.85 | 189,217 | -1.55(-7.99%) |
Dec 16, 2022 | 18.47 | 20.35 | 18.26 | 19.40 | 260,246 | +0.75(+4.02%) |
Dec 15, 2022 | 18.10 | 19.51 | 18.10 | 18.65 | 174,827 | +0.62(+3.44%) |
Dec 14, 2022 | 18.15 | 18.71 | 17.89 | 18.03 | 144,967 | -0.04(-0.22%) |
Dec 13, 2022 | 19.34 | 19.62 | 18.01 | 18.07 | 248,191 | -0.80(-4.24%) |
Dec 12, 2022 | 19.07 | 19.94 | 18.02 | 18.87 | 224,957 | -0.44(-2.28%) |
Dec 09, 2022 | 20.76 | 21.58 | 19.27 | 19.31 | 218,245 | -1.60(-7.65%) |
Dec 08, 2022 | 19.28 | 21.18 | 19.01 | 20.91 | 220,985 | +1.81(+9.48%) |
Dec 07, 2022 | 19.53 | 20.00 | 19.00 | 19.10 | 125,167 | -0.37(-1.90%) |
Dec 06, 2022 | 20.00 | 20.25 | 18.89 | 19.47 | 152,132 | -0.66(-3.28%) |
Dec 05, 2022 | 19.50 | 21.00 | 18.94 | 20.13 | 287,322 | +0.43(+2.18%) |
Dec 02, 2022 | 17.99 | 19.89 | 17.70 | 19.70 | 317,092 | +1.61(+8.90%) |
Dec 01, 2022 | 19.24 | 19.24 | 17.29 | 18.09 | 338,006 | -1.06(-5.54%) |
Nov 30, 2022 | 19.18 | 19.50 | 18.35 | 19.15 | 236,130 | +0.41(+2.19%) |
Nov 29, 2022 | 20.00 | 20.33 | 18.31 | 18.74 | 407,858 | -0.64(-3.30%) |
Nov 28, 2022 | 18.20 | 19.70 | 16.65 | 19.38 | 1,092,060 | +1.27(+7.01%) |
Nov 25, 2022 | 17.68 | 18.24 | 17.51 | 18.11 | 107,176 | +0.77(+4.44%) |
Nov 23, 2022 | 17.75 | 18.18 | 16.90 | 17.34 | 159,592 | -0.52(-2.91%) |
Nov 22, 2022 | 16.65 | 17.88 | 16.53 | 17.86 | 173,254 | +1.22(+7.33%) |
Nov 21, 2022 | 16.93 | 16.96 | 15.91 | 16.64 | 162,026 | -0.52(-3.03%) |
Nov 18, 2022 | 18.15 | 18.15 | 16.94 | 17.16 | 149,553 | -0.64(-3.60%) |
Nov 17, 2022 | 16.30 | 18.50 | 15.97 | 17.80 | 404,412 | +1.31(+7.94%) |
Nov 16, 2022 | 16.88 | 17.15 | 15.60 | 16.49 | 164,050 | -0.38(-2.25%) |
Nov 15, 2022 | 16.70 | 17.40 | 15.90 | 16.87 | 279,155 | +1.12(+7.11%) |
Nov 14, 2022 | 17.12 | 17.20 | 15.64 | 15.75 | 362,587 | +0.11(+0.70%) |
Nov 11, 2022 | 14.56 | 16.30 | 13.65 | 15.64 | 442,131 | +2.59(+19.85%) |
Nov 10, 2022 | 12.66 | 13.33 | 12.38 | 13.05 | 244,385 | +0.97(+8.03%) |
Nov 09, 2022 | 12.26 | 12.42 | 11.85 | 12.08 | 61,055 | -0.27(-2.19%) |
Nov 08, 2022 | 12.85 | 12.85 | 12.09 | 12.35 | 52,092 | -0.42(-3.29%) |
Nov 07, 2022 | 13.07 | 13.07 | 12.07 | 12.77 | 77,134 | -0.10(-0.78%) |
Nov 04, 2022 | 12.93 | 13.07 | 12.08 | 12.87 | 122,067 | +0.05(+0.39%) |
Nov 03, 2022 | 11.98 | 12.94 | 11.67 | 12.82 | 91,035 | +0.98(+8.28%) |
Nov 02, 2022 | 12.21 | 12.61 | 11.67 | 11.84 | 82,305 | -0.44(-3.58%) |
Nov 01, 2022 | 13.01 | 13.11 | 12.11 | 12.28 | 62,285 | -0.27(-2.15%) |
Oct 31, 2022 | 11.28 | 12.98 | 11.20 | 12.55 | 93,624 | +1.00(+8.66%) |
Oct 28, 2022 | 11.14 | 11.82 | 11.03 | 11.55 | 73,065 | +0.47(+4.24%) |
Oct 27, 2022 | 11.77 | 12.01 | 11.06 | 11.08 | 78,480 | -0.37(-3.23%) |
Oct 26, 2022 | 11.85 | 13.05 | 11.31 | 11.45 | 196,525 | -0.56(-4.66%) |
Oct 25, 2022 | 10.47 | 12.60 | 10.47 | 12.01 | 236,248 | +1.47(+13.95%) |
Oct 24, 2022 | 9.420 | 10.64 | 8.900 | 10.54 | 204,937 | +1.16(+12.37%) |
Oct 21, 2022 | 9.760 | 9.860 | 9.150 | 9.380 | 166,416 | -0.54(-5.44%) |
Oct 20, 2022 | 10.73 | 10.81 | 9.860 | 9.920 | 116,976 | -0.51(-4.89%) |
Oct 19, 2022 | 10.59 | 10.81 | 10.42 | 10.43 | 39,289 | -0.15(-1.42%) |
Oct 18, 2022 | 10.95 | 11.17 | 10.57 | 10.58 | 37,092 | +0.04(+0.38%) |
Oct 17, 2022 | 10.66 | 10.80 | 10.50 | 10.54 | 36,058 | +0.19(+1.84%) |
Oct 14, 2022 | 11.09 | 11.39 | 10.27 | 10.35 | 71,117 | -0.65(-5.91%) |
Oct 13, 2022 | 10.98 | 11.35 | 10.61 | 11.00 | 98,118 | -0.32(-2.83%) |
Oct 12, 2022 | 11.43 | 11.65 | 11.11 | 11.32 | 49,903 | -0.17(-1.48%) |
Oct 11, 2022 | 11.38 | 11.92 | 10.98 | 11.49 | 54,675 | -0.16(-1.37%) |
Oct 10, 2022 | 12.07 | 12.12 | 11.17 | 11.65 | 81,140 | -0.53(-4.35%) |
Oct 07, 2022 | 12.12 | 12.32 | 11.97 | 12.18 | 116,650 | -0.12(-0.98%) |
Oct 06, 2022 | 12.90 | 13.26 | 12.26 | 12.30 | 71,243 | -0.28(-2.23%) |
Oct 05, 2022 | 13.03 | 13.03 | 12.15 | 12.58 | 61,476 | -0.48(-3.68%) |
Oct 04, 2022 | 13.00 | 13.70 | 12.55 | 13.06 | 89,091 | +0.56(+4.48%) |