Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.07 | 14.10 | 14.02 | 14.10 | 2,057,251 | +0.07(+0.50%) |
Dec 29, 2022 | 14.03 | 14.09 | 14.01 | 14.03 | 1,465,984 | +0.04(+0.29%) |
Dec 28, 2022 | 14.00 | 14.01 | 13.90 | 13.99 | 2,242,218 | -0.05(-0.36%) |
Dec 27, 2022 | 13.96 | 14.19 | 13.95 | 14.04 | 1,824,219 | +0.13(+0.93%) |
Dec 23, 2022 | 13.90 | 13.95 | 13.87 | 13.91 | 1,024,265 | +0.01(+0.07%) |
Dec 22, 2022 | 13.99 | 13.99 | 13.80 | 13.90 | 2,490,303 | -0.15(-1.07%) |
Dec 21, 2022 | 14.07 | 14.13 | 14.03 | 14.05 | 1,513,527 | -0.03(-0.21%) |
Dec 20, 2022 | 13.98 | 14.10 | 13.95 | 14.08 | 2,761,860 | +0.28(+2.03%) |
Dec 19, 2022 | 13.86 | 13.88 | 13.79 | 13.80 | 1,171,510 | -0.05(-0.36%) |
Dec 16, 2022 | 13.75 | 13.88 | 13.72 | 13.85 | 2,307,867 | +0.16(+1.17%) |
Dec 15, 2022 | 13.72 | 13.77 | 13.68 | 13.69 | 1,882,940 | -0.23(-1.65%) |
Dec 14, 2022 | 13.92 | 13.98 | 13.84 | 13.92 | 1,830,505 | +0.00(+0.00%) |
Dec 13, 2022 | 14.00 | 14.05 | 13.90 | 13.92 | 2,493,329 | +0.20(+1.46%) |
Dec 12, 2022 | 13.78 | 13.79 | 13.70 | 13.72 | 1,582,368 | -0.12(-0.87%) |
Dec 09, 2022 | 13.83 | 13.91 | 13.79 | 13.84 | 1,258,815 | +0.08(+0.58%) |
Dec 08, 2022 | 13.82 | 13.83 | 13.76 | 13.76 | 1,525,124 | +0.00(+0.00%) |
Dec 07, 2022 | 13.70 | 13.83 | 13.69 | 13.76 | 1,872,687 | +0.11(+0.81%) |
Dec 06, 2022 | 13.69 | 13.70 | 13.60 | 13.65 | 2,098,163 | +0.07(+0.52%) |
Dec 05, 2022 | 13.81 | 13.82 | 13.58 | 13.58 | 1,692,454 | -0.28(-2.02%) |
Dec 02, 2022 | 13.75 | 13.89 | 13.73 | 13.86 | 1,773,856 | -0.03(-0.22%) |
Dec 01, 2022 | 13.81 | 13.91 | 13.81 | 13.89 | 2,698,922 | +0.27(+1.98%) |
Nov 30, 2022 | 13.51 | 13.64 | 13.43 | 13.62 | 2,519,749 | +0.17(+1.26%) |
Nov 29, 2022 | 13.43 | 13.54 | 13.42 | 13.45 | 1,999,833 | +0.09(+0.67%) |
Nov 28, 2022 | 13.47 | 13.48 | 13.36 | 13.36 | 1,528,667 | -0.13(-0.96%) |
Nov 25, 2022 | 13.47 | 13.50 | 13.45 | 13.49 | 543,941 | +0.04(+0.30%) |
Nov 23, 2022 | 13.41 | 13.48 | 13.36 | 13.45 | 1,639,034 | +0.01(+0.07%) |
Nov 22, 2022 | 13.37 | 13.45 | 13.35 | 13.44 | 2,474,599 | +0.11(+0.83%) |
Nov 21, 2022 | 13.35 | 13.36 | 13.29 | 13.33 | 1,620,448 | -0.06(-0.45%) |
Nov 18, 2022 | 13.46 | 13.46 | 13.38 | 13.39 | 1,249,709 | -0.08(-0.59%) |
Nov 17, 2022 | 13.46 | 13.49 | 13.42 | 13.47 | 2,061,841 | -0.12(-0.88%) |
Nov 16, 2022 | 13.60 | 13.65 | 13.53 | 13.59 | 1,884,953 | -0.05(-0.37%) |
Nov 15, 2022 | 13.63 | 13.68 | 13.54 | 13.64 | 1,966,537 | +0.04(+0.29%) |
Nov 14, 2022 | 13.55 | 13.64 | 13.53 | 13.60 | 1,502,753 | +0.01(+0.07%) |
Nov 11, 2022 | 13.52 | 13.59 | 13.48 | 13.59 | 1,532,799 | +0.12(+0.89%) |
Nov 10, 2022 | 13.36 | 13.47 | 13.30 | 13.47 | 4,871,146 | +0.38(+2.90%) |
Nov 09, 2022 | 13.17 | 13.28 | 13.05 | 13.09 | 2,596,183 | -0.10(-0.76%) |
Nov 08, 2022 | 12.92 | 13.26 | 12.92 | 13.19 | 2,278,931 | +0.27(+2.09%) |
Nov 07, 2022 | 12.96 | 12.98 | 12.92 | 12.92 | 886,728 | -0.05(-0.39%) |
Nov 04, 2022 | 12.83 | 12.99 | 12.82 | 12.97 | 1,642,173 | +0.38(+3.02%) |
Nov 03, 2022 | 12.51 | 12.61 | 12.48 | 12.59 | 2,187,676 | -0.05(-0.40%) |
Nov 02, 2022 | 12.80 | 12.62 | 12.64 | 1,875,800 | -0.10(-0.78%) | |
Nov 01, 2022 | 12.75 | 12.77 | 12.68 | 12.74 | 1,312,089 | +0.13(+1.03%) |
Oct 31, 2022 | 12.66 | 12.69 | 12.61 | 12.61 | 2,373,660 | -0.11(-0.86%) |
Oct 28, 2022 | 12.71 | 12.74 | 12.65 | 12.72 | 1,977,733 | -0.13(-1.01%) |
Oct 27, 2022 | 12.83 | 12.87 | 12.79 | 12.85 | 1,335,364 | +0.00(+0.00%) |
Oct 26, 2022 | 12.82 | 12.91 | 12.82 | 12.85 | 2,235,078 | +0.09(+0.71%) |
Oct 25, 2022 | 12.76 | 12.84 | 12.76 | 12.76 | 943,930 | +0.02(+0.16%) |
Oct 24, 2022 | 12.73 | 12.77 | 12.69 | 12.74 | 1,346,767 | -0.02(-0.16%) |
Oct 21, 2022 | 12.62 | 12.79 | 12.58 | 12.76 | 1,494,351 | +0.20(+1.59%) |
Oct 20, 2022 | 12.58 | 12.68 | 12.52 | 12.56 | 1,516,509 | -0.01(-0.08%) |
Oct 19, 2022 | 12.63 | 12.64 | 12.54 | 12.57 | 2,036,167 | -0.18(-1.41%) |
Oct 18, 2022 | 12.81 | 12.82 | 12.71 | 12.75 | 2,398,665 | -0.01(-0.08%) |
Oct 17, 2022 | 12.85 | 12.90 | 12.74 | 12.76 | 909,634 | +0.05(+0.39%) |
Oct 14, 2022 | 12.82 | 12.83 | 12.68 | 12.71 | 2,241,699 | -0.17(-1.32%) |
Oct 13, 2022 | 12.78 | 12.98 | 12.73 | 12.88 | 2,143,005 | -0.11(-0.85%) |
Oct 12, 2022 | 12.95 | 13.04 | 12.92 | 12.99 | 1,127,435 | +0.06(+0.46%) |
Oct 11, 2022 | 12.91 | 13.04 | 12.87 | 12.93 | 3,243,491 | +0.01(+0.08%) |
Oct 10, 2022 | 12.99 | 13.00 | 12.89 | 12.92 | 917,802 | -0.20(-1.52%) |
Oct 07, 2022 | 13.22 | 13.24 | 13.11 | 13.12 | 1,636,442 | -0.17(-1.28%) |
Oct 06, 2022 | 13.29 | 13.33 | 13.23 | 13.29 | 1,055,751 | -0.02(-0.15%) |
Oct 05, 2022 | 13.25 | 13.35 | 13.18 | 13.31 | 1,733,640 | -0.08(-0.60%) |
Oct 04, 2022 | 13.20 | 13.41 | 13.19 | 13.39 | 2,159,959 | +0.25(+1.90%) |