Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.99 | 14.19 | 13.97 | 14.19 | 5,175,940 | +0.14(+1.02%) |
Dec 29, 2022 | 13.95 | 14.05 | 13.91 | 14.04 | 7,330,875 | -0.02(-0.14%) |
Dec 28, 2022 | 14.11 | 14.11 | 13.92 | 14.06 | 6,965,362 | -0.15(-1.08%) |
Dec 27, 2022 | 14.19 | 14.30 | 14.02 | 14.21 | 9,089,394 | +0.12(+0.89%) |
Dec 23, 2022 | 13.96 | 14.11 | 13.84 | 14.09 | 7,384,217 | +0.25(+1.80%) |
Dec 22, 2022 | 13.97 | 14.00 | 13.75 | 13.84 | 5,782,074 | -0.16(-1.17%) |
Dec 21, 2022 | 13.94 | 14.02 | 13.94 | 14.00 | 7,814,960 | +0.17(+1.25%) |
Dec 20, 2022 | 13.77 | 13.86 | 13.70 | 13.83 | 6,321,308 | +0.06(+0.42%) |
Dec 19, 2022 | 13.81 | 13.83 | 13.70 | 13.77 | 7,619,772 | -0.01(-0.08%) |
Dec 16, 2022 | 13.77 | 13.87 | 13.74 | 13.78 | 5,335,892 | -0.18(-1.27%) |
Dec 15, 2022 | 14.12 | 14.13 | 13.91 | 13.96 | 6,595,368 | -0.20(-1.43%) |
Dec 14, 2022 | 14.09 | 14.20 | 14.05 | 14.17 | 6,962,037 | +0.12(+0.84%) |
Dec 13, 2022 | 14.02 | 14.12 | 14.02 | 14.05 | 7,572,832 | +0.25(+1.78%) |
Dec 12, 2022 | 13.69 | 13.83 | 13.69 | 13.80 | 5,682,989 | +0.15(+1.12%) |
Dec 09, 2022 | 13.70 | 13.75 | 13.56 | 13.65 | 16,676,308 | +0.00(+0.00%) |
Dec 08, 2022 | 13.77 | 13.82 | 13.59 | 13.65 | 4,540,198 | -0.03(-0.25%) |
Dec 07, 2022 | 13.77 | 13.83 | 13.62 | 13.68 | 6,667,028 | -0.07(-0.49%) |
Dec 06, 2022 | 13.97 | 14.00 | 13.66 | 13.75 | 7,320,008 | -0.21(-1.52%) |
Dec 05, 2022 | 14.44 | 14.47 | 13.93 | 13.96 | 7,221,652 | -0.38(-2.65%) |
Dec 02, 2022 | 14.42 | 14.49 | 14.31 | 14.34 | 6,526,692 | -0.15(-1.05%) |
Dec 01, 2022 | 14.69 | 14.74 | 14.48 | 14.50 | 6,977,874 | -0.08(-0.52%) |
Nov 30, 2022 | 14.50 | 14.57 | 14.39 | 14.57 | 5,106,430 | +0.35(+2.44%) |
Nov 29, 2022 | 14.26 | 14.33 | 14.15 | 14.22 | 6,702,413 | +0.16(+1.14%) |
Nov 28, 2022 | 13.94 | 14.19 | 13.93 | 14.06 | 5,896,978 | -0.09(-0.66%) |
Nov 25, 2022 | 14.31 | 14.39 | 14.15 | 14.16 | 1,401,000 | -0.11(-0.77%) |
Nov 23, 2022 | 14.30 | 14.34 | 14.19 | 14.27 | 3,530,461 | -0.21(-1.46%) |
Nov 22, 2022 | 14.48 | 14.55 | 14.43 | 14.48 | 7,747,009 | +0.15(+1.06%) |
Nov 21, 2022 | 14.12 | 14.37 | 13.97 | 14.33 | 6,404,197 | -0.06(-0.41%) |
Nov 18, 2022 | 14.24 | 14.39 | 14.21 | 14.39 | 5,482,637 | -0.09(-0.64%) |
Nov 17, 2022 | 14.58 | 14.61 | 14.42 | 14.48 | 3,768,471 | -0.25(-1.72%) |
Nov 16, 2022 | 14.69 | 14.77 | 14.65 | 14.73 | 2,796,992 | -0.16(-1.08%) |
Nov 15, 2022 | 14.73 | 15.04 | 14.65 | 14.89 | 4,279,315 | +0.16(+1.09%) |
Nov 14, 2022 | 14.88 | 15.04 | 14.72 | 14.73 | 4,416,610 | -0.19(-1.25%) |
Nov 11, 2022 | 14.94 | 15.03 | 14.84 | 14.92 | 3,714,919 | +0.27(+1.85%) |
Nov 10, 2022 | 14.61 | 14.72 | 14.55 | 14.65 | 3,487,200 | +0.11(+0.76%) |
Nov 09, 2022 | 14.68 | 14.73 | 14.53 | 14.54 | 5,730,178 | -0.33(-2.22%) |
Nov 08, 2022 | 15.09 | 15.15 | 14.82 | 14.87 | 7,969,408 | -0.23(-1.51%) |
Nov 07, 2022 | 15.17 | 15.27 | 15.06 | 15.10 | 4,192,430 | -0.10(-0.67%) |
Nov 04, 2022 | 15.09 | 15.20 | 15.00 | 15.20 | 3,537,328 | +0.52(+3.58%) |
Nov 03, 2022 | 14.56 | 14.75 | 14.54 | 14.67 | 5,346,539 | -0.03(-0.17%) |
Nov 02, 2022 | 14.56 | 14.70 | 4,911,280 | +0.12(+0.81%) | ||
Nov 01, 2022 | 14.61 | 14.64 | 14.52 | 14.58 | 5,328,203 | +0.19(+1.35%) |
Oct 31, 2022 | 14.36 | 14.50 | 14.28 | 14.39 | 7,030,864 | -0.11(-0.76%) |
Oct 28, 2022 | 14.49 | 14.53 | 14.37 | 14.50 | 3,249,901 | -0.13(-0.87%) |
Oct 27, 2022 | 14.66 | 14.69 | 14.57 | 14.62 | 3,247,630 | +0.01(+0.06%) |
Oct 26, 2022 | 14.40 | 14.64 | 14.40 | 14.61 | 7,498,519 | +0.26(+1.83%) |
Oct 25, 2022 | 14.30 | 14.39 | 14.25 | 14.35 | 3,832,350 | +0.06(+0.41%) |
Oct 24, 2022 | 14.24 | 14.38 | 14.22 | 14.29 | 5,498,091 | +0.05(+0.36%) |
Oct 21, 2022 | 14.16 | 14.29 | 14.11 | 14.24 | 11,731,263 | +0.03(+0.18%) |
Oct 20, 2022 | 14.34 | 14.44 | 14.18 | 14.22 | 4,341,025 | +0.01(+0.06%) |
Oct 19, 2022 | 14.14 | 14.27 | 14.11 | 14.21 | 4,145,240 | +0.00(+0.00%) |
Oct 18, 2022 | 14.31 | 14.36 | 14.12 | 14.21 | 7,366,627 | -0.17(-1.18%) |
Oct 17, 2022 | 14.49 | 14.56 | 14.36 | 14.38 | 5,563,410 | -0.06(-0.41%) |
Oct 14, 2022 | 14.56 | 14.62 | 14.39 | 14.44 | 2,416,407 | -0.26(-1.78%) |
Oct 13, 2022 | 14.43 | 14.76 | 14.40 | 14.70 | 3,238,209 | +0.19(+1.28%) |
Oct 12, 2022 | 14.55 | 14.55 | 14.42 | 14.51 | 2,804,123 | -0.03(-0.23%) |
Oct 11, 2022 | 14.59 | 14.68 | 14.49 | 14.55 | 17,551,404 | -0.22(-1.49%) |
Oct 10, 2022 | 14.95 | 15.04 | 14.74 | 14.77 | 6,648,159 | -0.13(-0.85%) |
Oct 07, 2022 | 14.72 | 14.97 | 14.69 | 14.89 | 4,446,977 | +0.14(+0.98%) |
Oct 06, 2022 | 14.59 | 14.77 | 14.58 | 14.75 | 8,326,140 | +0.10(+0.69%) |
Oct 05, 2022 | 14.47 | 14.67 | 14.34 | 14.65 | 5,923,998 | +0.25(+1.76%) |
Oct 04, 2022 | 14.33 | 14.44 | 14.26 | 14.39 | 6,707,522 | +0.37(+2.66%) |