Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.38 | 13.79 | 13.38 | 13.73 | 9,095 | +0.08(+0.59%) |
Dec 29, 2022 | 13.22 | 13.81 | 13.22 | 13.65 | 5,477 | +0.51(+3.88%) |
Dec 28, 2022 | 13.19 | 13.19 | 13.08 | 13.14 | 4,859 | -0.06(-0.45%) |
Dec 27, 2022 | 13.50 | 13.50 | 13.20 | 13.20 | 3,474 | -0.56(-4.03%) |
Dec 23, 2022 | 13.79 | 13.85 | 13.70 | 13.76 | 8,246 | -0.31(-2.20%) |
Dec 22, 2022 | 13.98 | 14.06 | 13.81 | 14.06 | 2,264 | +0.04(+0.28%) |
Dec 21, 2022 | 13.91 | 14.18 | 13.88 | 14.03 | 2,853 | +0.08(+0.54%) |
Dec 20, 2022 | 13.79 | 13.95 | 13.73 | 13.95 | 9,644 | +0.02(+0.14%) |
Dec 19, 2022 | 14.67 | 14.67 | 13.93 | 13.93 | 8,369 | -0.61(-4.20%) |
Dec 16, 2022 | 14.70 | 14.70 | 14.36 | 14.54 | 1,788 | -0.35(-2.35%) |
Dec 15, 2022 | 14.78 | 14.96 | 14.69 | 14.89 | 2,915 | -0.29(-1.91%) |
Dec 14, 2022 | 15.00 | 15.28 | 15.00 | 15.18 | 7,590 | +0.16(+1.07%) |
Dec 13, 2022 | 15.18 | 15.18 | 14.78 | 15.02 | 2,056 | +0.16(+1.08%) |
Dec 12, 2022 | 14.85 | 14.86 | 14.55 | 14.86 | 11,680 | -0.02(-0.13%) |
Dec 09, 2022 | 15.02 | 15.08 | 14.88 | 14.88 | 8,026 | -0.04(-0.27%) |
Dec 08, 2022 | 14.99 | 14.99 | 14.78 | 14.92 | 6,665 | +0.14(+0.95%) |
Dec 07, 2022 | 14.66 | 14.86 | 14.61 | 14.78 | 2,072 | +0.30(+2.11%) |
Dec 06, 2022 | 14.71 | 14.71 | 14.42 | 14.47 | 3,698 | -0.28(-1.89%) |
Dec 05, 2022 | 15.03 | 15.03 | 14.68 | 14.75 | 1,644 | -0.31(-2.04%) |
Dec 02, 2022 | 15.00 | 15.06 | 15.00 | 15.06 | 542 | +0.18(+1.21%) |
Dec 01, 2022 | 14.95 | 14.98 | 14.81 | 14.88 | 4,515 | -0.03(-0.20%) |
Nov 30, 2022 | 14.45 | 14.91 | 14.43 | 14.91 | 2,649 | +0.56(+3.89%) |
Nov 29, 2022 | 14.43 | 14.43 | 14.35 | 14.35 | 2,018 | +0.03(+0.22%) |
Nov 28, 2022 | 14.73 | 14.73 | 14.25 | 14.32 | 1,460 | -0.18(-1.21%) |
Nov 25, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | -0.13(-0.92%) |
Nov 23, 2022 | 14.61 | 14.64 | 14.60 | 14.63 | 874 | +0.02(+0.14%) |
Nov 22, 2022 | 14.39 | 14.61 | 14.33 | 14.61 | 2,106 | +0.08(+0.55%) |
Nov 21, 2022 | 14.73 | 14.73 | 14.53 | 14.53 | 3,201 | -0.27(-1.85%) |
Nov 18, 2022 | 14.90 | 14.90 | 14.80 | 14.80 | 692 | -0.09(-0.57%) |
Nov 17, 2022 | 14.98 | 15.08 | 14.89 | 14.89 | 6,088 | -0.22(-1.46%) |
Nov 16, 2022 | 15.46 | 15.46 | 15.11 | 15.11 | 977 | -0.38(-2.45%) |
Nov 15, 2022 | 15.80 | 15.80 | 15.49 | 15.49 | 1,731 | -0.01(-0.06%) |
Nov 14, 2022 | 15.45 | 15.82 | 15.41 | 15.50 | 2,147 | -0.05(-0.32%) |
Nov 11, 2022 | 15.04 | 15.58 | 15.04 | 15.55 | 2,136 | +0.39(+2.57%) |
Nov 10, 2022 | 14.88 | 15.16 | 14.81 | 15.16 | 7,998 | +0.93(+6.54%) |
Nov 09, 2022 | 14.54 | 14.54 | 14.23 | 14.23 | 3,617 | -0.32(-2.20%) |
Nov 08, 2022 | 14.60 | 14.61 | 14.55 | 14.55 | 1,307 | +0.02(+0.14%) |
Nov 07, 2022 | 14.57 | 14.57 | 14.53 | 14.53 | 3,862 | -0.01(-0.05%) |
Nov 04, 2022 | 14.76 | 14.78 | 14.49 | 14.54 | 1,618 | +0.04(+0.26%) |
Nov 03, 2022 | 14.58 | 14.76 | 14.37 | 14.50 | 7,835 | -0.25(-1.69%) |
Nov 02, 2022 | 14.97 | 14.75 | 14.75 | 3,018 | -0.24(-1.60%) | |
Nov 01, 2022 | 15.16 | 15.19 | 14.99 | 14.99 | 1,373 | -0.01(-0.07%) |
Oct 31, 2022 | 15.39 | 15.39 | 15.00 | 15.00 | 8,252 | -0.43(-2.80%) |
Oct 28, 2022 | 14.88 | 15.43 | 14.88 | 15.43 | 196,964 | +0.60(+4.06%) |
Oct 27, 2022 | 14.83 | 15.01 | 14.80 | 14.83 | 739 | -0.19(-1.23%) |
Oct 26, 2022 | 15.16 | 15.34 | 14.99 | 15.02 | 2,554 | +0.18(+1.23%) |
Oct 25, 2022 | 14.66 | 14.83 | 14.66 | 14.83 | 871 | +0.28(+1.94%) |
Oct 24, 2022 | 14.61 | 14.61 | 14.16 | 14.55 | 2,401 | -0.11(-0.75%) |
Oct 21, 2022 | 14.41 | 14.70 | 14.41 | 14.66 | 3,578 | +0.59(+4.19%) |
Oct 20, 2022 | 14.10 | 14.29 | 14.05 | 14.07 | 1,158 | -0.03(-0.23%) |
Oct 19, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 33 | -0.66(-4.49%) |
Oct 18, 2022 | 14.99 | 14.99 | 14.68 | 14.77 | 11,904 | +0.15(+0.99%) |
Oct 17, 2022 | 14.57 | 14.62 | 14.51 | 14.62 | 3,039 | -0.01(-0.07%) |
Oct 14, 2022 | 14.98 | 15.11 | 14.60 | 14.63 | 6,501 | -0.28(-1.91%) |
Oct 13, 2022 | 14.33 | 14.99 | 14.33 | 14.91 | 1,955 | +0.31(+2.16%) |
Oct 12, 2022 | 14.38 | 14.60 | 14.38 | 14.60 | 7,092 | +0.13(+0.92%) |
Oct 11, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 54 | +0.12(+0.82%) |
Oct 10, 2022 | 14.36 | 14.41 | 14.35 | 14.35 | 3,621 | -0.22(-1.52%) |
Oct 07, 2022 | 14.88 | 14.88 | 14.57 | 14.57 | 1,372 | -0.58(-3.82%) |
Oct 06, 2022 | 15.09 | 15.27 | 15.07 | 15.15 | 1,994 | -0.01(-0.06%) |
Oct 05, 2022 | 14.89 | 15.17 | 14.89 | 15.16 | 517 | -0.05(-0.33%) |
Oct 04, 2022 | 15.14 | 15.21 | 15.04 | 15.21 | 22,151 | +0.58(+3.93%) |