Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.50 | 14.56 | 14.43 | 14.44 | 22,284 | -0.26(-1.74%) |
Dec 29, 2022 | 14.73 | 14.73 | 14.67 | 14.70 | 5,754 | +0.14(+0.96%) |
Dec 28, 2022 | 14.60 | 14.64 | 14.54 | 14.56 | 17,041 | -0.05(-0.33%) |
Dec 27, 2022 | 14.61 | 14.68 | 14.60 | 14.60 | 17,587 | -0.05(-0.33%) |
Dec 23, 2022 | 14.54 | 14.74 | 14.54 | 14.65 | 2,665 | +0.00(+0.00%) |
Dec 22, 2022 | 14.59 | 14.66 | 14.52 | 14.65 | 4,998 | -0.08(-0.53%) |
Dec 21, 2022 | 14.73 | 14.78 | 14.72 | 14.73 | 6,283 | -0.13(-0.85%) |
Dec 20, 2022 | 14.75 | 14.86 | 14.71 | 14.86 | 14,915 | +0.11(+0.72%) |
Dec 19, 2022 | 14.84 | 14.84 | 14.67 | 14.75 | 33,698 | -0.09(-0.59%) |
Dec 16, 2022 | 14.60 | 14.86 | 14.60 | 14.84 | 27,749 | +0.40(+2.75%) |
Dec 15, 2022 | 14.36 | 14.47 | 14.36 | 14.44 | 9,833 | +0.11(+0.74%) |
Dec 14, 2022 | 14.37 | 14.37 | 14.31 | 14.33 | 4,688 | -0.01(-0.07%) |
Dec 13, 2022 | 14.51 | 14.52 | 14.31 | 14.34 | 30,970 | -0.17(-1.15%) |
Dec 12, 2022 | 14.54 | 14.54 | 14.41 | 14.51 | 22,516 | -0.06(-0.43%) |
Dec 09, 2022 | 14.60 | 14.62 | 14.57 | 14.57 | 2,227 | -0.08(-0.53%) |
Dec 08, 2022 | 14.60 | 14.72 | 14.60 | 14.65 | 8,328 | -0.23(-1.54%) |
Dec 07, 2022 | 14.93 | 14.93 | 14.78 | 14.88 | 25,945 | -0.08(-0.53%) |
Dec 06, 2022 | 14.93 | 15.09 | 14.92 | 14.96 | 3,967 | -0.16(-1.08%) |
Dec 05, 2022 | 14.99 | 15.26 | 14.99 | 15.12 | 38,614 | +0.10(+0.64%) |
Dec 02, 2022 | 15.10 | 15.16 | 15.03 | 15.03 | 3,943 | -0.08(-0.51%) |
Dec 01, 2022 | 15.22 | 15.22 | 15.10 | 15.10 | 3,194 | -0.26(-1.70%) |
Nov 30, 2022 | 15.29 | 15.38 | 15.14 | 15.36 | 62,411 | +0.60(+4.05%) |
Nov 29, 2022 | 14.88 | 14.92 | 14.74 | 14.77 | 9,367 | -0.11(-0.71%) |
Nov 28, 2022 | 14.96 | 14.96 | 14.87 | 14.87 | 3,393 | -0.16(-1.09%) |
Nov 25, 2022 | 15.07 | 15.15 | 14.96 | 15.04 | 19,726 | -0.04(-0.26%) |
Nov 23, 2022 | 15.13 | 15.19 | 15.08 | 15.08 | 7,834 | +0.09(+0.58%) |
Nov 22, 2022 | 15.00 | 15.03 | 14.98 | 14.99 | 4,042 | -0.02(-0.13%) |
Nov 21, 2022 | 15.09 | 15.09 | 14.96 | 15.01 | 1,883 | -0.05(-0.32%) |
Nov 18, 2022 | 15.03 | 15.10 | 14.99 | 15.06 | 13,630 | -0.01(-0.06%) |
Nov 17, 2022 | 15.05 | 15.08 | 15.05 | 15.07 | 2,647 | -0.11(-0.70%) |
Nov 16, 2022 | 15.32 | 15.32 | 15.10 | 15.17 | 66,623 | -0.14(-0.94%) |
Nov 15, 2022 | 15.38 | 15.40 | 15.32 | 15.32 | 4,245 | -0.18(-1.18%) |
Nov 14, 2022 | 15.60 | 15.60 | 15.36 | 15.50 | 38,456 | -0.02(-0.12%) |
Nov 11, 2022 | 15.38 | 15.58 | 15.38 | 15.52 | 91,063 | +0.06(+0.37%) |
Nov 10, 2022 | 15.33 | 15.52 | 15.33 | 15.46 | 2,727 | +0.20(+1.33%) |
Nov 09, 2022 | 15.33 | 15.33 | 15.25 | 15.26 | 2,777 | -0.08(-0.50%) |
Nov 08, 2022 | 15.36 | 15.41 | 15.33 | 15.34 | 4,925 | +0.04(+0.25%) |
Nov 07, 2022 | 15.14 | 15.30 | 15.14 | 15.30 | 2,054 | +0.28(+1.86%) |
Nov 04, 2022 | 15.00 | 15.06 | 14.97 | 15.02 | 8,762 | +0.20(+1.37%) |
Nov 03, 2022 | 14.84 | 14.84 | 14.81 | 14.81 | 4,595 | -0.17(-1.16%) |
Nov 02, 2022 | 15.09 | 15.09 | 14.99 | 14.99 | 2,613 | +0.01(+0.06%) |
Nov 01, 2022 | 15.02 | 15.04 | 14.98 | 14.98 | 6,593 | -0.16(-1.08%) |
Oct 31, 2022 | 15.15 | 15.18 | 15.09 | 15.14 | 4,445 | +0.18(+1.23%) |
Oct 28, 2022 | 14.98 | 14.99 | 14.93 | 14.96 | 2,548 | -0.08(-0.51%) |
Oct 27, 2022 | 15.05 | 15.05 | 15.01 | 15.04 | 21,497 | +0.10(+0.65%) |
Oct 26, 2022 | 14.95 | 14.98 | 14.91 | 14.94 | 2,747 | -0.04(-0.26%) |
Oct 25, 2022 | 14.92 | 15.08 | 14.91 | 14.98 | 21,471 | +0.15(+1.04%) |
Oct 24, 2022 | 14.80 | 14.85 | 14.79 | 14.82 | 2,840 | -0.15(-1.03%) |
Oct 21, 2022 | 14.99 | 14.99 | 14.88 | 14.98 | 22,191 | +0.07(+0.45%) |
Oct 20, 2022 | 15.03 | 15.08 | 14.89 | 14.91 | 10,454 | +0.15(+1.05%) |
Oct 19, 2022 | 14.78 | 14.79 | 14.75 | 14.76 | 14,060 | +0.03(+0.20%) |
Oct 18, 2022 | 14.79 | 14.79 | 14.69 | 14.73 | 17,198 | +0.08(+0.53%) |
Oct 17, 2022 | 14.72 | 14.75 | 14.65 | 14.65 | 67,947 | +0.07(+0.46%) |
Oct 14, 2022 | 14.58 | 14.66 | 14.55 | 14.58 | 3,296 | +0.09(+0.60%) |
Oct 13, 2022 | 14.26 | 14.58 | 14.22 | 14.50 | 42,520 | +0.01(+0.07%) |
Oct 12, 2022 | 14.63 | 14.63 | 14.48 | 14.49 | 6,463 | -0.05(-0.33%) |
Oct 11, 2022 | 14.75 | 14.75 | 14.53 | 14.53 | 14,413 | -0.19(-1.26%) |
Oct 10, 2022 | 14.74 | 14.78 | 14.71 | 14.72 | 3,217 | -0.01(-0.05%) |
Oct 07, 2022 | 14.81 | 14.91 | 14.68 | 14.73 | 45,016 | -0.18(-1.23%) |
Oct 06, 2022 | 14.91 | 14.94 | 14.85 | 14.91 | 4,213 | +0.12(+0.78%) |
Oct 05, 2022 | 14.92 | 14.92 | 14.79 | 14.80 | 27,626 | -0.19(-1.29%) |
Oct 04, 2022 | 15.03 | 15.04 | 14.96 | 14.99 | 9,786 | +0.17(+1.17%) |