Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.65 | 12.92 | 12.65 | 12.77 | 120,558 | -0.21(-1.62%) |
Dec 29, 2022 | 12.89 | 13.01 | 12.89 | 12.98 | 222,455 | +0.39(+3.10%) |
Dec 28, 2022 | 12.45 | 13.30 | 12.45 | 12.59 | 212,783 | -0.37(-2.85%) |
Dec 27, 2022 | 12.64 | 13.49 | 12.64 | 12.96 | 219,011 | -0.21(-1.59%) |
Dec 23, 2022 | 13.14 | 13.20 | 13.07 | 13.17 | 141,153 | -0.03(-0.23%) |
Dec 22, 2022 | 13.12 | 13.40 | 13.09 | 13.20 | 181,308 | -0.40(-2.94%) |
Dec 21, 2022 | 13.40 | 13.72 | 13.40 | 13.60 | 273,262 | -0.22(-1.59%) |
Dec 20, 2022 | 13.42 | 13.99 | 13.42 | 13.82 | 254,469 | -0.14(-1.00%) |
Dec 19, 2022 | 13.81 | 14.13 | 13.81 | 13.96 | 268,631 | -0.09(-0.64%) |
Dec 16, 2022 | 14.10 | 14.14 | 13.96 | 14.05 | 126,838 | -0.28(-1.95%) |
Dec 15, 2022 | 14.22 | 15.12 | 14.22 | 14.33 | 170,357 | -0.51(-3.44%) |
Dec 14, 2022 | 14.95 | 14.99 | 14.67 | 14.84 | 145,820 | -0.19(-1.26%) |
Dec 13, 2022 | 15.25 | 15.27 | 14.96 | 15.03 | 139,656 | +0.03(+0.20%) |
Dec 12, 2022 | 14.82 | 15.20 | 14.81 | 15.00 | 159,565 | +0.06(+0.40%) |
Dec 09, 2022 | 14.83 | 15.02 | 14.83 | 14.94 | 245,750 | +0.23(+1.56%) |
Dec 08, 2022 | 14.29 | 14.84 | 14.29 | 14.71 | 270,828 | -0.36(-2.39%) |
Dec 07, 2022 | 14.67 | 15.19 | 14.67 | 15.07 | 183,037 | -0.03(-0.20%) |
Dec 06, 2022 | 15.09 | 15.36 | 15.07 | 15.10 | 134,937 | -0.35(-2.27%) |
Dec 05, 2022 | 15.47 | 15.70 | 15.40 | 15.45 | 182,691 | -0.46(-2.89%) |
Dec 02, 2022 | 15.80 | 16.02 | 15.76 | 15.91 | 95,328 | -0.04(-0.25%) |
Dec 01, 2022 | 15.54 | 16.07 | 15.54 | 15.95 | 109,691 | +0.29(+1.85%) |
Nov 30, 2022 | 15.64 | 15.67 | 15.16 | 15.66 | 1,554,725 | +0.37(+2.42%) |
Nov 29, 2022 | 15.01 | 16.03 | 15.01 | 15.29 | 715,068 | -0.40(-2.55%) |
Nov 28, 2022 | 16.19 | 16.19 | 15.68 | 15.69 | 119,643 | -0.16(-1.01%) |
Nov 25, 2022 | 16.34 | 16.34 | 15.72 | 15.85 | 125,887 | +0.10(+0.63%) |
Nov 23, 2022 | 15.14 | 15.79 | 15.14 | 15.75 | 73,702 | +0.20(+1.29%) |
Nov 22, 2022 | 15.32 | 15.55 | 15.32 | 15.55 | 133,814 | +0.32(+2.10%) |
Nov 21, 2022 | 15.04 | 15.37 | 15.04 | 15.23 | 1,696,264 | -0.11(-0.72%) |
Nov 18, 2022 | 15.20 | 15.52 | 15.20 | 15.34 | 588,362 | -0.34(-2.17%) |
Nov 17, 2022 | 15.85 | 15.85 | 15.51 | 15.68 | 83,382 | -0.30(-1.88%) |
Nov 16, 2022 | 15.50 | 16.50 | 15.50 | 15.98 | 87,145 | -0.16(-0.99%) |
Nov 15, 2022 | 16.44 | 16.45 | 15.79 | 16.14 | 110,006 | +0.25(+1.57%) |
Nov 14, 2022 | 15.72 | 15.97 | 15.72 | 15.89 | 164,961 | +0.31(+1.99%) |
Nov 11, 2022 | 15.95 | 15.95 | 15.10 | 15.58 | 100,110 | +0.94(+6.42%) |
Nov 10, 2022 | 14.13 | 14.64 | 14.01 | 14.64 | 270,737 | +0.73(+5.25%) |
Nov 09, 2022 | 14.56 | 14.56 | 13.61 | 13.91 | 224,165 | -0.25(-1.77%) |
Nov 08, 2022 | 14.08 | 14.27 | 14.04 | 14.16 | 433,894 | +0.26(+1.87%) |
Nov 07, 2022 | 13.89 | 13.93 | 13.83 | 13.90 | 252,738 | +0.21(+1.52%) |
Nov 04, 2022 | 13.55 | 13.73 | 13.32 | 13.69 | 613,982 | +0.45(+3.42%) |
Nov 03, 2022 | 13.24 | 13.78 | 13.20 | 13.24 | 338,000 | -0.03(-0.26%) |
Nov 02, 2022 | 13.51 | 13.56 | 13.21 | 13.27 | 366,634 | -0.32(-2.36%) |
Nov 01, 2022 | 13.81 | 13.81 | 13.57 | 13.60 | 596,443 | -0.12(-0.91%) |
Oct 31, 2022 | 13.68 | 13.78 | 13.68 | 13.72 | 283,453 | -0.36(-2.56%) |
Oct 28, 2022 | 13.96 | 14.12 | 13.92 | 14.08 | 238,941 | +0.00(+0.00%) |
Oct 27, 2022 | 14.73 | 14.73 | 14.06 | 14.08 | 179,705 | +0.02(+0.14%) |
Oct 26, 2022 | 13.87 | 14.44 | 13.50 | 14.06 | 173,837 | -0.12(-0.85%) |
Oct 25, 2022 | 14.05 | 14.21 | 14.03 | 14.18 | 667,553 | +0.72(+5.35%) |
Oct 24, 2022 | 13.51 | 13.71 | 13.41 | 13.46 | 310,695 | +0.29(+2.20%) |
Oct 21, 2022 | 12.61 | 13.21 | 12.53 | 13.17 | 206,519 | +0.33(+2.57%) |
Oct 20, 2022 | 12.48 | 13.02 | 12.48 | 12.84 | 326,762 | +0.03(+0.23%) |
Oct 19, 2022 | 13.05 | 13.05 | 12.72 | 12.81 | 289,161 | -0.08(-0.62%) |
Oct 18, 2022 | 12.78 | 13.14 | 12.78 | 12.89 | 415,705 | +0.07(+0.55%) |
Oct 17, 2022 | 12.80 | 12.87 | 12.75 | 12.82 | 313,972 | +0.12(+0.94%) |
Oct 14, 2022 | 12.70 | 13.07 | 12.69 | 12.70 | 206,633 | -0.33(-2.53%) |
Oct 13, 2022 | 12.76 | 13.09 | 12.35 | 13.03 | 427,645 | +0.03(+0.23%) |
Oct 12, 2022 | 12.75 | 13.15 | 12.75 | 13.00 | 183,238 | +0.02(+0.15%) |
Oct 11, 2022 | 13.59 | 13.59 | 12.82 | 12.98 | 459,429 | -1.10(-7.81%) |
Oct 10, 2022 | 14.12 | 14.19 | 14.02 | 14.08 | 208,775 | -0.06(-0.42%) |
Oct 07, 2022 | 14.91 | 14.91 | 14.14 | 14.14 | 199,330 | -0.36(-2.48%) |
Oct 06, 2022 | 14.25 | 14.64 | 14.25 | 14.50 | 183,278 | -0.07(-0.48%) |
Oct 05, 2022 | 15.14 | 15.14 | 14.42 | 14.57 | 229,290 | -0.09(-0.61%) |
Oct 04, 2022 | 14.59 | 14.70 | 14.49 | 14.66 | 391,080 | +0.33(+2.30%) |