Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.99 | 0 | +0.21(+1.52%) | |||
Dec 29, 2022 | 13.77 | 13.83 | 13.62 | 13.78 | 83,947 | +0.20(+1.47%) |
Dec 28, 2022 | 13.82 | 14.03 | 13.57 | 13.58 | 60,697 | -0.46(-3.28%) |
Dec 23, 2022 | 14.04 | 0 | +0.04(+0.29%) | |||
Dec 22, 2022 | 14.06 | 14.14 | 13.98 | 14.00 | 123,886 | -0.17(-1.20%) |
Dec 21, 2022 | 14.23 | 14.27 | 14.10 | 14.17 | 70,221 | -0.06(-0.42%) |
Dec 20, 2022 | 14.23 | 14.36 | 14.08 | 14.23 | 79,062 | -0.09(-0.63%) |
Dec 19, 2022 | 14.18 | 14.66 | 14.01 | 14.32 | 111,241 | +0.13(+0.92%) |
Dec 16, 2022 | 14.03 | 14.22 | 14.03 | 14.19 | 88,373 | -0.06(-0.42%) |
Dec 15, 2022 | 14.15 | 14.29 | 14.03 | 14.25 | 85,801 | +0.02(+0.14%) |
Dec 14, 2022 | 14.25 | 14.45 | 14.19 | 14.23 | 132,669 | +0.09(+0.64%) |
Dec 13, 2022 | 15.13 | 15.15 | 14.07 | 14.14 | 214,756 | -1.13(-7.40%) |
Dec 12, 2022 | 15.54 | 15.62 | 15.27 | 15.27 | 50,997 | -0.28(-1.80%) |
Dec 09, 2022 | 15.69 | 15.75 | 15.50 | 15.55 | 58,338 | -0.10(-0.64%) |
Dec 08, 2022 | 15.82 | 15.82 | 15.61 | 15.65 | 31,508 | -0.13(-0.82%) |
Dec 07, 2022 | 15.77 | 15.84 | 15.55 | 15.78 | 58,998 | +0.12(+0.77%) |
Dec 06, 2022 | 15.99 | 15.99 | 15.48 | 15.66 | 93,911 | -0.28(-1.76%) |
Dec 05, 2022 | 15.95 | 16.14 | 15.66 | 15.94 | 129,209 | +0.40(+2.57%) |
Dec 02, 2022 | 15.51 | 15.63 | 15.42 | 15.54 | 29,249 | -0.06(-0.38%) |
Dec 01, 2022 | 15.53 | 15.80 | 15.47 | 15.60 | 63,319 | +0.14(+0.91%) |
Nov 30, 2022 | 15.32 | 15.55 | 15.25 | 15.46 | 66,722 | +0.12(+0.78%) |
Nov 29, 2022 | 15.51 | 15.51 | 15.25 | 15.34 | 29,560 | -0.13(-0.84%) |
Nov 28, 2022 | 15.24 | 15.50 | 15.24 | 15.47 | 30,505 | +0.19(+1.24%) |
Nov 25, 2022 | 15.12 | 15.52 | 15.12 | 15.28 | 39,994 | +0.16(+1.06%) |
Nov 24, 2022 | 14.94 | 15.13 | 14.85 | 15.12 | 32,322 | +0.22(+1.48%) |
Nov 23, 2022 | 14.64 | 14.90 | 14.59 | 14.90 | 26,187 | +0.26(+1.78%) |
Nov 22, 2022 | 14.65 | 14.70 | 14.50 | 14.64 | 48,884 | +0.06(+0.41%) |
Nov 21, 2022 | 14.62 | 14.64 | 14.33 | 14.58 | 64,886 | -0.08(-0.55%) |
Nov 18, 2022 | 14.55 | 14.66 | 14.45 | 14.66 | 52,181 | +0.14(+0.96%) |
Nov 17, 2022 | 14.50 | 14.52 | 14.32 | 14.52 | 24,586 | +0.02(+0.14%) |
Nov 16, 2022 | 14.54 | 14.63 | 14.42 | 14.50 | 39,002 | -0.13(-0.89%) |
Nov 15, 2022 | 14.72 | 14.82 | 14.63 | 14.63 | 103,945 | +0.13(+0.90%) |
Nov 14, 2022 | 14.72 | 14.72 | 14.35 | 14.50 | 52,858 | -0.11(-0.75%) |
Nov 11, 2022 | 14.54 | 14.73 | 14.46 | 14.61 | 26,816 | +0.17(+1.18%) |
Nov 10, 2022 | 14.50 | 14.63 | 14.35 | 14.44 | 77,355 | +0.25(+1.76%) |
Nov 09, 2022 | 14.40 | 14.47 | 14.12 | 14.19 | 31,881 | -0.30(-2.07%) |
Nov 08, 2022 | 14.69 | 14.70 | 14.38 | 14.49 | 29,339 | -0.03(-0.21%) |
Nov 07, 2022 | 14.53 | 14.61 | 14.37 | 14.52 | 23,124 | +0.01(+0.07%) |
Nov 04, 2022 | 14.74 | 14.75 | 14.29 | 14.51 | 266,451 | -0.10(-0.68%) |
Nov 03, 2022 | 13.26 | 14.77 | 13.17 | 14.61 | 217,328 | +1.61(+12.38%) |
Nov 02, 2022 | 13.33 | 12.82 | 13.00 | 107,696 | -0.38(-2.84%) | |
Nov 01, 2022 | 13.24 | 13.38 | 13.05 | 13.38 | 30,852 | +0.38(+2.92%) |
Oct 31, 2022 | 13.17 | 13.34 | 13.00 | 13.00 | 77,665 | -0.18(-1.37%) |
Oct 28, 2022 | 13.79 | 13.80 | 13.08 | 13.18 | 127,455 | -0.58(-4.22%) |
Oct 27, 2022 | 14.08 | 14.08 | 13.64 | 13.76 | 43,838 | -0.14(-1.01%) |
Oct 26, 2022 | 14.06 | 14.15 | 13.90 | 13.90 | 75,847 | -0.07(-0.50%) |
Oct 25, 2022 | 13.89 | 14.08 | 13.88 | 13.97 | 58,871 | +0.08(+0.58%) |
Oct 24, 2022 | 14.04 | 14.04 | 13.70 | 13.89 | 52,690 | -0.02(-0.14%) |
Oct 21, 2022 | 13.71 | 14.05 | 13.71 | 13.91 | 33,968 | +0.17(+1.24%) |
Oct 20, 2022 | 13.84 | 13.92 | 13.70 | 13.74 | 78,809 | -0.13(-0.94%) |
Oct 19, 2022 | 14.28 | 14.41 | 13.79 | 13.87 | 169,666 | -0.51(-3.55%) |
Oct 18, 2022 | 13.90 | 14.38 | 13.90 | 14.38 | 164,538 | +0.49(+3.53%) |
Oct 17, 2022 | 13.83 | 14.22 | 13.83 | 13.89 | 37,904 | +0.19(+1.39%) |
Oct 14, 2022 | 13.95 | 13.95 | 13.62 | 13.70 | 117,546 | -0.05(-0.36%) |
Oct 13, 2022 | 13.58 | 14.03 | 13.58 | 13.75 | 63,431 | -0.13(-0.94%) |
Oct 12, 2022 | 13.70 | 13.88 | 13.70 | 13.88 | 52,551 | +0.14(+1.02%) |
Oct 11, 2022 | 13.95 | 14.21 | 13.70 | 13.74 | 177,818 | -0.27(-1.93%) |
Oct 07, 2022 | 14.01 | 0 | -0.09(-0.64%) | |||
Oct 06, 2022 | 14.35 | 14.42 | 14.06 | 14.10 | 19,950 | -0.32(-2.22%) |
Oct 05, 2022 | 14.18 | 14.50 | 14.04 | 14.42 | 40,751 | +0.09(+0.63%) |
Oct 04, 2022 | 14.15 | 14.38 | 14.08 | 14.33 | 75,280 | +0.47(+3.39%) |