Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.04 | 13.12 | 12.94 | 13.10 | 540,260 | -0.02(-0.15%) |
Dec 29, 2022 | 13.06 | 13.24 | 12.93 | 13.12 | 548,342 | +0.17(+1.31%) |
Dec 28, 2022 | 13.06 | 13.10 | 12.87 | 12.95 | 657,800 | -0.13(-0.99%) |
Dec 27, 2022 | 13.02 | 13.21 | 12.97 | 13.08 | 621,843 | +0.08(+0.62%) |
Dec 23, 2022 | 13.29 | 13.35 | 12.97 | 13.00 | 1,002,851 | -0.32(-2.40%) |
Dec 22, 2022 | 13.18 | 13.33 | 13.01 | 13.32 | 881,546 | +0.07(+0.53%) |
Dec 21, 2022 | 13.36 | 13.59 | 13.23 | 13.25 | 1,033,985 | -0.10(-0.75%) |
Dec 20, 2022 | 13.36 | 13.52 | 13.21 | 13.35 | 750,409 | -0.01(-0.07%) |
Dec 19, 2022 | 13.49 | 13.52 | 13.17 | 13.36 | 1,257,714 | -0.18(-1.33%) |
Dec 16, 2022 | 13.58 | 13.71 | 13.33 | 13.54 | 1,732,692 | -0.16(-1.17%) |
Dec 15, 2022 | 14.08 | 14.21 | 13.68 | 13.70 | 1,795,113 | -0.51(-3.59%) |
Dec 14, 2022 | 14.32 | 15.16 | 14.06 | 14.21 | 4,111,288 | +1.02(+7.73%) |
Dec 13, 2022 | 13.95 | 14.11 | 13.17 | 13.19 | 1,635,413 | -0.50(-3.65%) |
Dec 12, 2022 | 13.60 | 13.72 | 13.29 | 13.69 | 1,039,161 | +0.13(+0.96%) |
Dec 09, 2022 | 13.41 | 13.63 | 13.26 | 13.56 | 1,181,949 | +0.13(+0.97%) |
Dec 08, 2022 | 13.44 | 13.77 | 13.33 | 13.43 | 1,297,583 | +0.15(+1.13%) |
Dec 07, 2022 | 13.61 | 13.79 | 13.22 | 13.28 | 1,073,915 | -0.34(-2.50%) |
Dec 06, 2022 | 13.39 | 13.64 | 13.23 | 13.62 | 1,934,261 | +0.19(+1.41%) |
Dec 05, 2022 | 14.98 | 14.98 | 13.28 | 13.43 | 2,776,958 | -1.60(-10.65%) |
Dec 02, 2022 | 14.89 | 15.30 | 14.72 | 15.03 | 996,814 | +0.00(+0.00%) |
Dec 01, 2022 | 15.30 | 15.37 | 14.87 | 15.03 | 1,704,250 | -0.31(-2.02%) |
Nov 30, 2022 | 14.88 | 15.35 | 14.86 | 15.34 | 1,571,237 | +0.55(+3.72%) |
Nov 29, 2022 | 14.95 | 15.09 | 14.48 | 14.79 | 728,940 | -0.19(-1.27%) |
Nov 28, 2022 | 14.86 | 15.29 | 14.75 | 14.98 | 1,451,924 | +0.07(+0.47%) |
Nov 25, 2022 | 14.76 | 14.98 | 14.69 | 14.91 | 549,659 | +0.15(+1.02%) |
Nov 23, 2022 | 14.45 | 14.99 | 14.40 | 14.76 | 1,149,220 | +0.38(+2.64%) |
Nov 22, 2022 | 14.40 | 14.64 | 13.99 | 14.38 | 1,364,657 | +0.04(+0.28%) |
Nov 21, 2022 | 14.60 | 14.77 | 14.29 | 14.34 | 1,161,942 | -0.36(-2.45%) |
Nov 18, 2022 | 13.91 | 14.91 | 13.91 | 14.70 | 2,132,596 | +1.00(+7.30%) |
Nov 17, 2022 | 13.37 | 13.71 | 13.31 | 13.70 | 1,654,410 | +0.29(+2.16%) |
Nov 16, 2022 | 13.50 | 13.56 | 13.32 | 13.41 | 1,092,278 | -0.25(-1.83%) |
Nov 15, 2022 | 13.62 | 13.92 | 13.55 | 13.66 | 1,335,213 | +0.25(+1.86%) |
Nov 14, 2022 | 13.07 | 13.68 | 13.02 | 13.41 | 1,905,936 | +0.35(+2.68%) |
Nov 11, 2022 | 13.53 | 13.63 | 12.90 | 13.06 | 2,067,071 | -0.49(-3.62%) |
Nov 10, 2022 | 13.65 | 13.81 | 13.54 | 13.55 | 1,512,778 | +0.41(+3.12%) |
Nov 09, 2022 | 13.56 | 13.64 | 13.12 | 13.14 | 1,289,508 | -0.58(-4.23%) |
Nov 08, 2022 | 13.54 | 14.02 | 13.48 | 13.72 | 1,496,546 | +0.22(+1.63%) |
Nov 07, 2022 | 14.00 | 14.14 | 13.44 | 13.50 | 2,327,194 | -0.44(-3.12%) |
Nov 04, 2022 | 14.30 | 14.44 | 13.81 | 13.94 | 1,882,513 | -0.12(-0.82%) |
Nov 03, 2022 | 14.09 | 14.30 | 13.99 | 14.05 | 2,678,203 | -0.25(-1.75%) |
Nov 02, 2022 | 13.87 | 14.30 | 2,407,554 | +0.42(+3.03%) | ||
Nov 01, 2022 | 15.60 | 15.80 | 13.62 | 13.88 | 5,646,752 | -1.57(-10.16%) |
Oct 31, 2022 | 15.54 | 15.65 | 15.33 | 15.45 | 2,458,344 | -0.20(-1.28%) |
Oct 28, 2022 | 15.26 | 15.73 | 15.24 | 15.65 | 1,507,695 | +0.32(+2.09%) |
Oct 27, 2022 | 15.43 | 15.56 | 15.18 | 15.33 | 1,474,326 | -0.06(-0.39%) |
Oct 26, 2022 | 15.49 | 15.79 | 15.38 | 15.39 | 1,534,412 | -0.10(-0.65%) |
Oct 25, 2022 | 15.21 | 15.65 | 15.15 | 15.49 | 1,918,846 | +0.35(+2.31%) |
Oct 24, 2022 | 15.00 | 15.24 | 14.66 | 15.14 | 1,252,669 | +0.24(+1.61%) |
Oct 21, 2022 | 14.59 | 14.96 | 14.36 | 14.90 | 1,509,153 | +0.41(+2.83%) |
Oct 20, 2022 | 14.30 | 14.83 | 14.22 | 14.49 | 1,850,081 | +0.04(+0.28%) |
Oct 19, 2022 | 14.38 | 15.02 | 14.30 | 14.45 | 2,864,879 | +0.15(+1.05%) |
Oct 18, 2022 | 14.24 | 14.32 | 14.00 | 14.30 | 1,869,554 | +0.32(+2.29%) |
Oct 17, 2022 | 13.66 | 14.04 | 13.46 | 13.98 | 2,078,074 | +0.51(+3.79%) |
Oct 14, 2022 | 14.00 | 14.15 | 13.37 | 13.47 | 1,971,022 | -0.41(-2.95%) |
Oct 13, 2022 | 13.28 | 13.98 | 13.15 | 13.88 | 2,889,581 | +0.22(+1.61%) |
Oct 12, 2022 | 13.47 | 13.87 | 13.32 | 13.66 | 2,130,161 | +0.26(+1.94%) |
Oct 11, 2022 | 13.39 | 13.48 | 13.04 | 13.40 | 2,407,440 | -0.09(-0.67%) |
Oct 10, 2022 | 13.30 | 13.53 | 13.08 | 13.49 | 3,426,086 | +0.21(+1.58%) |
Oct 07, 2022 | 13.60 | 13.66 | 13.02 | 13.28 | 1,208,420 | -0.47(-3.42%) |
Oct 06, 2022 | 13.15 | 13.79 | 13.10 | 13.75 | 2,733,936 | +0.52(+3.93%) |
Oct 05, 2022 | 13.21 | 13.52 | 13.07 | 13.23 | 2,102,234 | -0.04(-0.30%) |
Oct 04, 2022 | 13.12 | 13.47 | 13.09 | 13.27 | 2,176,012 | +0.31(+2.39%) |