Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.84 | 14.04 | 13.72 | 13.87 | 74,268 | -0.06(-0.41%) |
Dec 29, 2022 | 13.64 | 14.10 | 13.54 | 13.93 | 97,400 | +0.43(+3.15%) |
Dec 28, 2022 | 13.64 | 13.83 | 13.46 | 13.50 | 96,593 | -0.17(-1.24%) |
Dec 27, 2022 | 13.68 | 13.79 | 13.26 | 13.67 | 94,571 | +0.05(+0.35%) |
Dec 23, 2022 | 13.60 | 13.74 | 13.42 | 13.63 | 122,846 | +0.03(+0.21%) |
Dec 22, 2022 | 13.31 | 13.62 | 13.05 | 13.60 | 144,969 | +0.15(+1.12%) |
Dec 21, 2022 | 13.38 | 13.59 | 13.19 | 13.45 | 106,239 | +0.12(+0.92%) |
Dec 20, 2022 | 13.18 | 13.44 | 13.03 | 13.32 | 162,814 | +0.09(+0.71%) |
Dec 19, 2022 | 13.37 | 13.40 | 12.95 | 13.23 | 275,388 | -0.16(-1.20%) |
Dec 16, 2022 | 12.96 | 13.55 | 12.93 | 13.39 | 807,051 | +0.23(+1.72%) |
Dec 15, 2022 | 13.23 | 13.26 | 12.86 | 13.16 | 203,861 | -0.20(-1.48%) |
Dec 14, 2022 | 13.45 | 13.62 | 13.25 | 13.36 | 229,869 | -0.08(-0.56%) |
Dec 13, 2022 | 14.01 | 14.21 | 13.25 | 13.44 | 318,363 | -0.05(-0.35%) |
Dec 12, 2022 | 13.20 | 13.69 | 13.16 | 13.48 | 177,373 | +0.33(+2.51%) |
Dec 09, 2022 | 13.27 | 13.47 | 12.84 | 13.15 | 109,162 | -0.15(-1.14%) |
Dec 08, 2022 | 12.99 | 13.42 | 12.78 | 13.31 | 148,001 | +0.21(+1.59%) |
Dec 07, 2022 | 13.45 | 13.58 | 13.07 | 13.10 | 110,502 | -0.31(-2.33%) |
Dec 06, 2022 | 13.63 | 13.63 | 13.28 | 13.41 | 94,015 | -0.22(-1.59%) |
Dec 05, 2022 | 14.02 | 14.02 | 13.50 | 13.63 | 131,607 | -0.44(-3.16%) |
Dec 02, 2022 | 13.99 | 14.16 | 13.86 | 14.07 | 145,654 | -0.27(-1.91%) |
Dec 01, 2022 | 14.02 | 14.60 | 13.96 | 14.34 | 158,922 | +0.35(+2.50%) |
Nov 30, 2022 | 13.39 | 14.02 | 13.27 | 13.99 | 281,267 | +0.54(+4.00%) |
Nov 29, 2022 | 13.52 | 13.63 | 13.19 | 13.46 | 145,466 | -0.01(-0.07%) |
Nov 28, 2022 | 13.74 | 13.75 | 13.42 | 13.47 | 157,423 | -0.33(-2.40%) |
Nov 25, 2022 | 13.75 | 14.17 | 13.69 | 13.80 | 64,298 | +0.06(+0.41%) |
Nov 23, 2022 | 13.48 | 13.78 | 13.37 | 13.74 | 113,520 | +0.24(+1.75%) |
Nov 22, 2022 | 13.56 | 13.56 | 12.91 | 13.50 | 200,558 | -0.02(-0.14%) |
Nov 21, 2022 | 14.18 | 14.18 | 13.31 | 13.52 | 167,502 | -0.79(-5.54%) |
Nov 18, 2022 | 16.12 | 16.12 | 12.65 | 14.32 | 405,361 | -1.12(-7.23%) |
Nov 17, 2022 | 15.66 | 15.70 | 15.20 | 15.43 | 133,445 | -0.43(-2.74%) |
Nov 16, 2022 | 16.08 | 16.08 | 15.33 | 15.87 | 92,466 | -0.30(-1.86%) |
Nov 15, 2022 | 16.19 | 16.45 | 16.07 | 16.17 | 110,129 | +0.23(+1.41%) |
Nov 14, 2022 | 16.14 | 16.26 | 15.80 | 15.94 | 112,995 | -0.17(-1.05%) |
Nov 11, 2022 | 15.96 | 16.31 | 15.84 | 16.11 | 123,492 | +0.25(+1.60%) |
Nov 10, 2022 | 15.49 | 15.96 | 15.14 | 15.86 | 112,059 | +1.00(+6.70%) |
Nov 09, 2022 | 15.34 | 15.63 | 14.86 | 14.86 | 245,492 | -0.66(-4.23%) |
Nov 08, 2022 | 15.49 | 15.65 | 15.32 | 15.52 | 80,158 | +0.03(+0.18%) |
Nov 07, 2022 | 15.45 | 15.59 | 15.12 | 15.49 | 94,678 | +0.11(+0.73%) |
Nov 04, 2022 | 15.21 | 15.41 | 14.81 | 15.38 | 86,726 | +0.30(+1.99%) |
Nov 03, 2022 | 15.17 | 15.39 | 14.91 | 15.08 | 68,930 | -0.25(-1.65%) |
Nov 02, 2022 | 15.50 | 15.90 | 15.27 | 15.33 | 112,198 | -0.24(-1.57%) |
Nov 01, 2022 | 16.22 | 16.30 | 15.33 | 15.57 | 113,463 | -0.51(-3.15%) |
Oct 31, 2022 | 15.85 | 16.19 | 15.68 | 16.08 | 199,806 | +0.08(+0.47%) |
Oct 28, 2022 | 15.58 | 16.13 | 15.57 | 16.01 | 106,229 | +0.49(+3.15%) |
Oct 27, 2022 | 15.48 | 15.63 | 15.23 | 15.52 | 127,522 | +0.17(+1.10%) |
Oct 26, 2022 | 15.24 | 15.69 | 15.22 | 15.35 | 85,391 | +0.08(+0.55%) |
Oct 25, 2022 | 14.91 | 15.44 | 14.83 | 15.27 | 108,601 | +0.34(+2.26%) |
Oct 24, 2022 | 15.05 | 15.05 | 14.67 | 14.93 | 83,223 | +0.04(+0.25%) |
Oct 21, 2022 | 14.66 | 14.93 | 14.37 | 14.89 | 128,240 | +0.38(+2.59%) |
Oct 20, 2022 | 14.88 | 15.56 | 14.41 | 14.51 | 89,260 | -0.34(-2.28%) |
Oct 19, 2022 | 14.84 | 15.01 | 14.66 | 14.85 | 77,776 | -0.14(-0.94%) |
Oct 18, 2022 | 15.12 | 15.46 | 14.92 | 14.99 | 69,765 | +0.15(+1.01%) |
Oct 17, 2022 | 14.60 | 14.86 | 14.60 | 14.84 | 105,194 | +0.54(+3.81%) |
Oct 14, 2022 | 14.78 | 14.91 | 14.20 | 14.30 | 107,820 | -0.39(-2.68%) |
Oct 13, 2022 | 14.08 | 14.76 | 14.05 | 14.69 | 113,663 | +0.30(+2.09%) |
Oct 12, 2022 | 14.21 | 14.51 | 14.11 | 14.39 | 73,407 | +0.17(+1.19%) |
Oct 11, 2022 | 14.44 | 14.44 | 14.06 | 14.22 | 101,445 | -0.32(-2.19%) |
Oct 10, 2022 | 14.58 | 14.63 | 14.38 | 14.54 | 82,649 | -0.06(-0.39%) |
Oct 07, 2022 | 14.87 | 14.93 | 14.51 | 14.60 | 102,181 | -0.50(-3.30%) |
Oct 06, 2022 | 14.98 | 15.23 | 14.98 | 15.10 | 72,597 | +0.00(+0.00%) |
Oct 05, 2022 | 14.91 | 15.19 | 14.74 | 15.10 | 79,086 | -0.06(-0.37%) |
Oct 04, 2022 | 14.96 | 15.37 | 14.96 | 15.15 | 114,506 | +0.46(+3.13%) |