Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.49 | 14.49 | 14.34 | 14.38 | 22,476 | -0.02(-0.13%) |
Dec 29, 2022 | 14.41 | 14.44 | 14.40 | 14.40 | 3,350 | +0.23(+1.64%) |
Dec 28, 2022 | 14.27 | 14.27 | 14.13 | 14.17 | 9,990 | -0.14(-0.97%) |
Dec 27, 2022 | 14.24 | 14.37 | 14.24 | 14.30 | 9,394 | +0.11(+0.81%) |
Dec 23, 2022 | 14.13 | 14.23 | 14.13 | 14.19 | 3,432 | +0.04(+0.30%) |
Dec 22, 2022 | 14.23 | 14.23 | 14.10 | 14.15 | 10,469 | -0.12(-0.83%) |
Dec 21, 2022 | 14.24 | 14.30 | 14.24 | 14.27 | 1,905 | +0.09(+0.60%) |
Dec 20, 2022 | 14.18 | 14.24 | 14.16 | 14.18 | 12,238 | -0.01(-0.07%) |
Dec 19, 2022 | 14.19 | 14.24 | 14.13 | 14.19 | 11,509 | +0.03(+0.19%) |
Dec 16, 2022 | 14.13 | 14.18 | 14.10 | 14.16 | 23,592 | +0.10(+0.70%) |
Dec 15, 2022 | 14.22 | 14.30 | 14.04 | 14.07 | 86,785 | -0.31(-2.13%) |
Dec 14, 2022 | 14.43 | 14.53 | 14.36 | 14.37 | 10,688 | -0.14(-0.98%) |
Dec 13, 2022 | 14.61 | 14.62 | 14.45 | 14.51 | 7,967 | +0.28(+1.99%) |
Dec 12, 2022 | 14.20 | 14.23 | 14.17 | 14.23 | 8,611 | +0.05(+0.35%) |
Dec 09, 2022 | 14.21 | 14.23 | 14.18 | 14.18 | 29,185 | -0.07(-0.47%) |
Dec 08, 2022 | 14.27 | 14.28 | 14.20 | 14.25 | 39,900 | +0.09(+0.61%) |
Dec 07, 2022 | 14.19 | 14.21 | 14.16 | 14.16 | 23,192 | -0.09(-0.63%) |
Dec 06, 2022 | 14.28 | 14.30 | 14.24 | 14.25 | 9,152 | -0.14(-0.96%) |
Dec 05, 2022 | 14.54 | 14.54 | 14.35 | 14.39 | 12,478 | -0.14(-0.98%) |
Dec 02, 2022 | 14.48 | 14.57 | 14.45 | 14.53 | 12,005 | -0.09(-0.59%) |
Dec 01, 2022 | 14.69 | 14.74 | 14.61 | 14.62 | 26,186 | +0.07(+0.46%) |
Nov 30, 2022 | 14.52 | 14.59 | 14.45 | 14.55 | 279,762 | +0.27(+1.87%) |
Nov 29, 2022 | 14.28 | 14.30 | 14.26 | 14.29 | 4,405 | +0.10(+0.74%) |
Nov 28, 2022 | 14.14 | 14.27 | 14.14 | 14.18 | 12,616 | +0.01(+0.07%) |
Nov 25, 2022 | 14.18 | 14.18 | 14.12 | 14.17 | 3,782 | +0.08(+0.54%) |
Nov 23, 2022 | 14.05 | 14.15 | 14.05 | 14.10 | 8,063 | -0.01(-0.07%) |
Nov 22, 2022 | 14.04 | 14.13 | 14.03 | 14.10 | 23,872 | +0.14(+1.03%) |
Nov 21, 2022 | 13.97 | 13.97 | 13.90 | 13.96 | 6,701 | -0.15(-1.06%) |
Nov 18, 2022 | 14.15 | 14.19 | 14.10 | 14.11 | 7,757 | +0.03(+0.21%) |
Nov 17, 2022 | 13.97 | 14.10 | 13.97 | 14.08 | 63,159 | +0.09(+0.62%) |
Nov 16, 2022 | 14.02 | 14.02 | 13.96 | 14.00 | 26,081 | -0.13(-0.91%) |
Nov 15, 2022 | 14.30 | 14.36 | 14.10 | 14.12 | 126,559 | +0.03(+0.23%) |
Nov 14, 2022 | 14.13 | 14.18 | 14.06 | 14.09 | 20,855 | -0.08(-0.53%) |
Nov 11, 2022 | 14.22 | 14.22 | 14.08 | 14.17 | 31,257 | +0.05(+0.37%) |
Nov 10, 2022 | 13.99 | 14.13 | 13.99 | 14.11 | 55,281 | +0.48(+3.53%) |
Nov 09, 2022 | 13.68 | 13.70 | 13.60 | 13.63 | 14,359 | -0.13(-0.93%) |
Nov 08, 2022 | 13.61 | 13.80 | 13.61 | 13.76 | 20,496 | +0.16(+1.17%) |
Nov 07, 2022 | 13.69 | 13.69 | 13.54 | 13.60 | 6,482 | -0.03(-0.24%) |
Nov 04, 2022 | 13.64 | 13.67 | 13.55 | 13.63 | 4,667 | +0.37(+2.77%) |
Nov 03, 2022 | 13.22 | 13.33 | 13.22 | 13.27 | 7,257 | -0.09(-0.64%) |
Nov 02, 2022 | 13.48 | 13.58 | 13.34 | 13.35 | 11,027 | -0.12(-0.92%) |
Nov 01, 2022 | 13.56 | 13.70 | 13.48 | 13.48 | 7,016 | +0.01(+0.10%) |
Oct 31, 2022 | 13.43 | 13.48 | 13.41 | 13.46 | 5,422 | +0.06(+0.42%) |
Oct 28, 2022 | 13.31 | 13.41 | 13.31 | 13.41 | 5,078 | +0.15(+1.16%) |
Oct 27, 2022 | 13.27 | 13.28 | 13.24 | 13.25 | 3,681 | -0.05(-0.39%) |
Oct 26, 2022 | 13.23 | 13.34 | 13.23 | 13.30 | 5,579 | +0.07(+0.53%) |
Oct 25, 2022 | 13.12 | 13.27 | 13.12 | 13.24 | 5,097 | +0.11(+0.85%) |
Oct 24, 2022 | 13.07 | 13.12 | 13.05 | 13.12 | 6,917 | -0.07(-0.50%) |
Oct 21, 2022 | 13.04 | 13.19 | 12.97 | 13.19 | 17,203 | +0.15(+1.17%) |
Oct 20, 2022 | 13.01 | 13.15 | 13.01 | 13.04 | 40,548 | +0.19(+1.50%) |
Oct 19, 2022 | 12.82 | 12.92 | 12.82 | 12.85 | 6,288 | -0.02(-0.13%) |
Oct 18, 2022 | 12.86 | 12.87 | 12.84 | 12.86 | 2,821 | -0.02(-0.19%) |
Oct 17, 2022 | 12.88 | 12.93 | 12.88 | 12.89 | 4,968 | +0.17(+1.36%) |
Oct 14, 2022 | 12.72 | 12.76 | 12.71 | 12.71 | 2,243 | -0.14(-1.10%) |
Oct 13, 2022 | 12.63 | 12.90 | 12.63 | 12.86 | 22,766 | -0.02(-0.19%) |
Oct 12, 2022 | 12.85 | 12.88 | 12.83 | 12.88 | 1,771 | +0.03(+0.22%) |
Oct 11, 2022 | 12.86 | 12.93 | 12.82 | 12.85 | 9,481 | -0.03(-0.27%) |
Oct 10, 2022 | 12.93 | 12.93 | 12.88 | 12.89 | 6,497 | -0.07(-0.55%) |
Oct 07, 2022 | 13.09 | 13.10 | 12.95 | 12.96 | 2,377 | -0.20(-1.52%) |
Oct 06, 2022 | 13.23 | 13.23 | 13.15 | 13.16 | 2,422 | -0.05(-0.36%) |
Oct 05, 2022 | 13.21 | 13.24 | 13.12 | 13.20 | 6,908 | -0.03(-0.25%) |
Oct 04, 2022 | 13.20 | 13.32 | 13.18 | 13.24 | 32,902 | +0.17(+1.29%) |