Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.98 | 14.30 | 13.80 | 14.30 | 1,298,800 | +0.28(+1.99%) |
Dec 29, 2022 | 13.58 | 14.27 | 13.58 | 14.02 | 1,794,363 | +0.42(+3.05%) |
Dec 28, 2022 | 14.24 | 14.36 | 13.59 | 13.60 | 1,328,705 | -0.86(-5.92%) |
Dec 27, 2022 | 14.33 | 14.53 | 14.21 | 14.46 | 1,549,521 | +0.18(+1.25%) |
Dec 23, 2022 | 13.90 | 14.41 | 13.90 | 14.28 | 1,230,604 | +0.53(+3.82%) |
Dec 22, 2022 | 14.31 | 14.38 | 13.60 | 13.75 | 1,484,731 | -0.62(-4.30%) |
Dec 21, 2022 | 14.41 | 14.48 | 14.20 | 14.37 | 1,018,000 | +0.17(+1.19%) |
Dec 20, 2022 | 13.62 | 14.28 | 13.57 | 14.20 | 2,010,870 | +0.37(+2.70%) |
Dec 19, 2022 | 14.31 | 14.41 | 13.78 | 13.83 | 1,021,443 | -0.37(-2.63%) |
Dec 16, 2022 | 14.32 | 14.39 | 14.03 | 14.20 | 1,240,227 | -0.31(-2.10%) |
Dec 15, 2022 | 14.68 | 14.72 | 14.36 | 14.51 | 961,966 | -0.19(-1.27%) |
Dec 14, 2022 | 14.78 | 14.96 | 14.42 | 14.69 | 1,664,054 | -0.08(-0.57%) |
Dec 13, 2022 | 14.88 | 14.90 | 14.69 | 14.78 | 883,526 | +0.08(+0.58%) |
Dec 12, 2022 | 14.39 | 14.73 | 14.32 | 14.69 | 899,558 | +0.40(+2.79%) |
Dec 09, 2022 | 14.75 | 14.81 | 14.30 | 14.30 | 607,151 | +0.02(+0.12%) |
Dec 08, 2022 | 14.83 | 14.91 | 14.07 | 14.28 | 1,155,219 | -0.32(-2.21%) |
Dec 07, 2022 | 14.81 | 14.87 | 14.49 | 14.60 | 751,331 | -0.09(-0.63%) |
Dec 06, 2022 | 14.96 | 15.16 | 14.56 | 14.69 | 727,225 | -0.34(-2.25%) |
Dec 05, 2022 | 15.54 | 15.64 | 14.80 | 15.03 | 778,410 | -0.57(-3.64%) |
Dec 02, 2022 | 15.49 | 15.79 | 15.42 | 15.60 | 420,752 | -0.03(-0.22%) |
Dec 01, 2022 | 16.08 | 16.24 | 15.55 | 15.64 | 854,898 | -0.25(-1.60%) |
Nov 30, 2022 | 15.83 | 15.93 | 15.57 | 15.89 | 559,166 | +0.30(+1.90%) |
Nov 29, 2022 | 15.58 | 15.70 | 15.49 | 15.59 | 362,334 | +0.17(+1.10%) |
Nov 28, 2022 | 15.32 | 15.56 | 15.29 | 15.42 | 558,143 | -0.21(-1.36%) |
Nov 25, 2022 | 15.51 | 15.71 | 15.38 | 15.64 | 147,434 | +0.17(+1.10%) |
Nov 23, 2022 | 15.55 | 15.55 | 15.28 | 15.47 | 620,927 | -0.14(-0.87%) |
Nov 22, 2022 | 15.47 | 15.75 | 15.30 | 15.60 | 924,548 | +0.27(+1.77%) |
Nov 21, 2022 | 15.25 | 15.41 | 14.88 | 15.33 | 1,271,032 | +0.13(+0.84%) |
Nov 18, 2022 | 14.99 | 15.25 | 14.64 | 15.20 | 764,541 | -0.01(-0.06%) |
Nov 17, 2022 | 15.62 | 15.62 | 15.14 | 15.21 | 798,167 | -0.52(-3.29%) |
Nov 16, 2022 | 15.86 | 16.02 | 15.69 | 15.73 | 639,385 | -0.34(-2.11%) |
Nov 15, 2022 | 15.90 | 16.14 | 15.70 | 16.07 | 568,253 | +0.23(+1.44%) |
Nov 14, 2022 | 15.74 | 16.06 | 15.70 | 15.84 | 489,497 | +0.22(+1.41%) |
Nov 11, 2022 | 15.59 | 15.77 | 15.48 | 15.62 | 407,908 | +0.34(+2.22%) |
Nov 10, 2022 | 15.33 | 15.66 | 15.07 | 15.28 | 829,751 | +0.34(+2.27%) |
Nov 09, 2022 | 16.16 | 16.29 | 14.92 | 14.94 | 1,409,299 | -1.44(-8.79%) |
Nov 08, 2022 | 16.49 | 16.56 | 16.24 | 16.38 | 1,104,569 | +0.01(+0.05%) |
Nov 07, 2022 | 16.26 | 16.76 | 16.14 | 16.37 | 1,228,900 | +0.29(+1.80%) |
Nov 04, 2022 | 16.34 | 16.35 | 16.03 | 16.08 | 1,219,433 | -0.03(-0.21%) |
Nov 03, 2022 | 15.68 | 16.14 | 15.58 | 16.12 | 751,568 | +0.38(+2.42%) |
Nov 02, 2022 | 15.57 | 16.03 | 15.36 | 15.74 | 733,858 | +0.19(+1.23%) |
Nov 01, 2022 | 16.07 | 16.12 | 15.45 | 15.54 | 2,903,293 | +0.33(+2.18%) |
Oct 31, 2022 | 14.89 | 15.31 | 14.83 | 15.21 | 1,049,967 | +0.41(+2.74%) |
Oct 28, 2022 | 14.89 | 14.97 | 14.63 | 14.81 | 537,812 | +0.04(+0.28%) |
Oct 27, 2022 | 14.87 | 14.97 | 14.65 | 14.77 | 779,382 | +0.03(+0.22%) |
Oct 26, 2022 | 14.91 | 15.13 | 14.67 | 14.73 | 1,093,191 | -0.18(-1.22%) |
Oct 25, 2022 | 14.62 | 14.98 | 14.40 | 14.92 | 764,497 | +0.31(+2.10%) |
Oct 24, 2022 | 14.65 | 14.80 | 14.53 | 14.61 | 571,792 | +0.01(+0.06%) |
Oct 21, 2022 | 14.59 | 14.73 | 14.52 | 14.60 | 678,564 | -0.01(-0.06%) |
Oct 20, 2022 | 14.74 | 14.82 | 14.50 | 14.61 | 647,322 | +0.07(+0.51%) |
Oct 19, 2022 | 14.29 | 14.64 | 14.27 | 14.53 | 707,033 | +0.29(+2.03%) |
Oct 18, 2022 | 14.16 | 14.26 | 13.86 | 14.24 | 1,006,741 | +0.17(+1.18%) |
Oct 17, 2022 | 14.33 | 14.42 | 13.90 | 14.08 | 1,016,649 | -0.13(-0.93%) |
Oct 14, 2022 | 14.47 | 14.57 | 14.08 | 14.21 | 723,307 | -0.28(-1.94%) |
Oct 13, 2022 | 14.00 | 14.54 | 13.97 | 14.49 | 905,724 | +0.33(+2.34%) |
Oct 12, 2022 | 14.21 | 14.24 | 13.92 | 14.16 | 749,893 | -0.05(-0.35%) |
Oct 11, 2022 | 14.00 | 14.43 | 13.67 | 14.21 | 662,743 | -0.02(-0.17%) |
Oct 10, 2022 | 14.44 | 14.65 | 14.14 | 14.24 | 508,880 | -0.14(-0.98%) |
Oct 07, 2022 | 14.40 | 14.63 | 14.29 | 14.38 | 868,672 | -0.02(-0.11%) |
Oct 06, 2022 | 14.15 | 14.45 | 14.12 | 14.39 | 673,737 | +0.23(+1.64%) |
Oct 05, 2022 | 13.88 | 14.28 | 13.76 | 14.16 | 864,238 | +0.29(+2.09%) |
Oct 04, 2022 | 13.66 | 14.04 | 13.52 | 13.87 | 1,764,754 | +0.43(+3.20%) |