Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.58 | 13.84 | 13.51 | 13.77 | 417,184 | -0.03(-0.22%) |
Dec 29, 2022 | 12.94 | 13.84 | 12.94 | 13.80 | 331,694 | +0.97(+7.56%) |
Dec 28, 2022 | 12.88 | 12.97 | 12.70 | 12.83 | 255,304 | -0.07(-0.54%) |
Dec 27, 2022 | 12.93 | 13.01 | 12.70 | 12.90 | 261,092 | -0.05(-0.39%) |
Dec 23, 2022 | 13.01 | 13.20 | 12.92 | 12.95 | 253,123 | -0.03(-0.23%) |
Dec 22, 2022 | 13.14 | 13.29 | 12.82 | 12.98 | 277,111 | -0.36(-2.70%) |
Dec 21, 2022 | 13.49 | 13.55 | 13.29 | 13.34 | 217,909 | +0.01(+0.08%) |
Dec 20, 2022 | 13.43 | 13.70 | 13.24 | 13.33 | 293,538 | -0.12(-0.89%) |
Dec 19, 2022 | 13.90 | 13.90 | 13.28 | 13.45 | 349,243 | -0.45(-3.24%) |
Dec 16, 2022 | 14.09 | 14.19 | 13.64 | 13.90 | 2,278,900 | -0.34(-2.39%) |
Dec 15, 2022 | 13.84 | 14.41 | 13.67 | 14.24 | 437,245 | +0.18(+1.28%) |
Dec 14, 2022 | 13.82 | 14.27 | 13.81 | 14.06 | 313,716 | +0.17(+1.22%) |
Dec 13, 2022 | 14.05 | 14.53 | 13.81 | 13.89 | 364,140 | +0.32(+2.36%) |
Dec 12, 2022 | 13.53 | 13.67 | 13.39 | 13.57 | 593,246 | +0.02(+0.15%) |
Dec 09, 2022 | 14.14 | 14.19 | 13.52 | 13.55 | 318,035 | -0.76(-5.31%) |
Dec 08, 2022 | 14.48 | 14.68 | 14.18 | 14.31 | 446,567 | -0.01(-0.07%) |
Dec 07, 2022 | 14.36 | 14.57 | 14.24 | 14.32 | 261,513 | -0.11(-0.76%) |
Dec 06, 2022 | 14.57 | 14.57 | 14.30 | 14.43 | 325,576 | -0.19(-1.30%) |
Dec 05, 2022 | 14.66 | 14.77 | 14.42 | 14.62 | 304,132 | -0.19(-1.28%) |
Dec 02, 2022 | 14.84 | 14.89 | 14.53 | 14.81 | 305,960 | -0.24(-1.59%) |
Dec 01, 2022 | 14.74 | 15.12 | 14.64 | 15.05 | 306,527 | +0.27(+1.83%) |
Nov 30, 2022 | 14.27 | 14.89 | 13.91 | 14.78 | 400,108 | +0.53(+3.72%) |
Nov 29, 2022 | 13.88 | 14.27 | 13.85 | 14.25 | 424,434 | +0.41(+2.96%) |
Nov 28, 2022 | 13.75 | 13.96 | 13.67 | 13.84 | 287,745 | -0.04(-0.29%) |
Nov 25, 2022 | 13.89 | 13.98 | 13.82 | 13.88 | 105,168 | -0.03(-0.22%) |
Nov 23, 2022 | 14.08 | 14.10 | 13.80 | 13.91 | 369,925 | -0.21(-1.49%) |
Nov 22, 2022 | 13.76 | 14.20 | 13.58 | 14.12 | 523,516 | +0.44(+3.22%) |
Nov 21, 2022 | 13.82 | 14.01 | 13.57 | 13.68 | 430,650 | -0.27(-1.94%) |
Nov 18, 2022 | 14.62 | 14.69 | 13.87 | 13.95 | 426,553 | -0.39(-2.72%) |
Nov 17, 2022 | 14.03 | 14.35 | 14.03 | 14.34 | 476,381 | -0.01(-0.07%) |
Nov 16, 2022 | 14.72 | 14.75 | 14.32 | 14.35 | 880,348 | -0.45(-3.04%) |
Nov 15, 2022 | 14.88 | 15.09 | 14.64 | 14.80 | 407,671 | +0.15(+1.02%) |
Nov 14, 2022 | 15.00 | 15.14 | 14.59 | 14.65 | 536,572 | -0.49(-3.24%) |
Nov 11, 2022 | 14.99 | 15.37 | 14.99 | 15.14 | 429,709 | +0.08(+0.53%) |
Nov 10, 2022 | 14.77 | 15.22 | 14.59 | 15.06 | 592,832 | +0.90(+6.36%) |
Nov 09, 2022 | 14.90 | 14.99 | 14.12 | 14.16 | 703,896 | -0.82(-5.47%) |
Nov 08, 2022 | 15.19 | 15.23 | 14.59 | 14.98 | 862,408 | -0.05(-0.33%) |
Nov 07, 2022 | 14.86 | 15.16 | 14.67 | 15.03 | 819,452 | +0.18(+1.21%) |
Nov 04, 2022 | 14.22 | 15.03 | 14.05 | 14.85 | 753,436 | +0.81(+5.77%) |
Nov 03, 2022 | 12.04 | 14.17 | 12.04 | 14.04 | 917,545 | +1.16(+9.01%) |
Nov 02, 2022 | 13.73 | 12.87 | 12.88 | 562,439 | -0.94(-6.80%) | |
Nov 01, 2022 | 14.25 | 14.25 | 13.70 | 13.82 | 509,507 | -0.06(-0.43%) |
Oct 31, 2022 | 13.48 | 14.02 | 13.45 | 13.88 | 420,239 | +0.39(+2.89%) |
Oct 28, 2022 | 13.21 | 13.52 | 12.93 | 13.49 | 262,930 | +0.43(+3.29%) |
Oct 27, 2022 | 13.08 | 13.39 | 12.95 | 13.06 | 367,609 | +0.05(+0.38%) |
Oct 26, 2022 | 13.04 | 13.43 | 13.00 | 13.01 | 412,622 | -0.05(-0.38%) |
Oct 25, 2022 | 12.50 | 13.12 | 12.44 | 13.06 | 320,591 | +0.55(+4.40%) |
Oct 24, 2022 | 12.37 | 12.55 | 12.13 | 12.51 | 351,618 | +0.22(+1.79%) |
Oct 21, 2022 | 11.93 | 12.37 | 11.81 | 12.29 | 630,238 | +0.39(+3.28%) |
Oct 20, 2022 | 12.42 | 12.83 | 11.84 | 11.90 | 680,135 | -0.56(-4.49%) |
Oct 19, 2022 | 12.64 | 12.98 | 12.43 | 12.46 | 297,788 | -0.39(-3.04%) |
Oct 18, 2022 | 12.99 | 13.19 | 12.66 | 12.85 | 334,297 | +0.14(+1.10%) |
Oct 17, 2022 | 12.80 | 13.13 | 12.70 | 12.71 | 369,464 | +0.25(+2.01%) |
Oct 14, 2022 | 12.87 | 12.93 | 12.44 | 12.46 | 257,983 | -0.24(-1.89%) |
Oct 13, 2022 | 11.88 | 12.70 | 11.75 | 12.70 | 316,130 | +0.55(+4.53%) |
Oct 12, 2022 | 12.00 | 12.21 | 11.86 | 12.15 | 335,077 | +0.10(+0.83%) |
Oct 11, 2022 | 11.97 | 12.12 | 11.67 | 12.05 | 496,075 | +0.04(+0.33%) |
Oct 10, 2022 | 12.00 | 12.22 | 11.85 | 12.01 | 285,266 | +0.08(+0.67%) |
Oct 07, 2022 | 11.97 | 12.04 | 11.83 | 11.93 | 261,768 | -0.24(-1.97%) |
Oct 06, 2022 | 12.17 | 12.46 | 12.01 | 12.17 | 267,770 | -0.04(-0.33%) |
Oct 05, 2022 | 12.10 | 12.27 | 11.96 | 12.21 | 324,143 | -0.14(-1.13%) |
Oct 04, 2022 | 12.31 | 12.60 | 12.28 | 12.35 | 417,560 | +0.34(+2.83%) |