Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.85 | 13.08 | 12.78 | 13.05 | 810,862 | +0.07(+0.54%) |
Dec 29, 2022 | 12.70 | 13.09 | 12.66 | 12.98 | 583,519 | +0.41(+3.26%) |
Dec 28, 2022 | 12.89 | 12.89 | 12.47 | 12.57 | 619,697 | -0.27(-2.10%) |
Dec 27, 2022 | 12.78 | 12.90 | 12.58 | 12.84 | 426,775 | +0.05(+0.39%) |
Dec 23, 2022 | 12.48 | 12.83 | 12.39 | 12.79 | 661,127 | +0.27(+2.16%) |
Dec 22, 2022 | 12.50 | 12.60 | 12.09 | 12.52 | 1,100,972 | -0.44(-3.40%) |
Dec 21, 2022 | 12.97 | 13.11 | 12.85 | 12.96 | 584,384 | +0.19(+1.49%) |
Dec 20, 2022 | 12.75 | 13.04 | 12.58 | 12.77 | 695,236 | +0.05(+0.39%) |
Dec 19, 2022 | 13.37 | 13.38 | 12.59 | 12.72 | 829,954 | -0.66(-4.93%) |
Dec 16, 2022 | 13.30 | 13.43 | 13.19 | 13.38 | 3,715,630 | -0.06(-0.45%) |
Dec 15, 2022 | 13.33 | 13.52 | 13.15 | 13.44 | 860,903 | -0.08(-0.59%) |
Dec 14, 2022 | 13.46 | 13.80 | 13.39 | 13.52 | 812,857 | +0.06(+0.45%) |
Dec 13, 2022 | 13.98 | 14.05 | 13.37 | 13.46 | 784,476 | +0.02(+0.15%) |
Dec 12, 2022 | 13.38 | 13.57 | 13.22 | 13.44 | 766,047 | +0.07(+0.52%) |
Dec 09, 2022 | 13.42 | 13.53 | 13.27 | 13.37 | 477,210 | -0.13(-0.96%) |
Dec 08, 2022 | 13.40 | 13.63 | 13.19 | 13.50 | 467,170 | +0.22(+1.66%) |
Dec 07, 2022 | 13.73 | 13.79 | 13.21 | 13.28 | 780,570 | -0.44(-3.21%) |
Dec 06, 2022 | 13.76 | 13.85 | 13.44 | 13.72 | 648,048 | -0.16(-1.15%) |
Dec 05, 2022 | 14.09 | 14.19 | 13.86 | 13.88 | 677,345 | -0.39(-2.73%) |
Dec 02, 2022 | 13.70 | 14.27 | 13.64 | 14.27 | 668,818 | +0.30(+2.15%) |
Dec 01, 2022 | 13.91 | 14.11 | 13.73 | 13.97 | 865,507 | +0.23(+1.67%) |
Nov 30, 2022 | 13.05 | 13.75 | 12.68 | 13.74 | 1,056,175 | +0.63(+4.81%) |
Nov 29, 2022 | 13.04 | 13.29 | 12.98 | 13.11 | 498,744 | +0.07(+0.54%) |
Nov 28, 2022 | 13.12 | 13.24 | 13.01 | 13.04 | 800,512 | -0.17(-1.29%) |
Nov 25, 2022 | 13.21 | 13.35 | 13.13 | 13.21 | 247,981 | -0.08(-0.60%) |
Nov 23, 2022 | 13.54 | 13.59 | 13.17 | 13.29 | 544,709 | -0.32(-2.35%) |
Nov 22, 2022 | 13.59 | 13.74 | 13.47 | 13.61 | 591,543 | +0.14(+1.04%) |
Nov 21, 2022 | 13.76 | 13.86 | 13.40 | 13.47 | 701,294 | -0.46(-3.30%) |
Nov 18, 2022 | 14.53 | 14.81 | 13.91 | 13.93 | 536,233 | -0.31(-2.18%) |
Nov 17, 2022 | 14.00 | 14.26 | 13.82 | 14.24 | 441,963 | +0.03(+0.21%) |
Nov 16, 2022 | 14.48 | 14.54 | 14.06 | 14.21 | 488,926 | -0.44(-3.00%) |
Nov 15, 2022 | 14.92 | 15.22 | 14.62 | 14.65 | 858,251 | -0.05(-0.34%) |
Nov 14, 2022 | 14.73 | 14.96 | 14.56 | 14.70 | 1,136,993 | -0.10(-0.68%) |
Nov 11, 2022 | 14.17 | 14.93 | 14.01 | 14.80 | 749,926 | +0.75(+5.34%) |
Nov 10, 2022 | 13.77 | 14.20 | 13.65 | 14.05 | 1,004,606 | +1.05(+8.08%) |
Nov 09, 2022 | 13.03 | 13.20 | 12.80 | 13.00 | 845,978 | -0.14(-1.07%) |
Nov 08, 2022 | 13.30 | 13.59 | 12.92 | 13.14 | 1,116,493 | -0.14(-1.05%) |
Nov 07, 2022 | 13.60 | 13.70 | 13.25 | 13.28 | 2,159,487 | -0.35(-2.57%) |
Nov 04, 2022 | 13.41 | 13.70 | 13.11 | 13.63 | 913,248 | +0.37(+2.79%) |
Nov 03, 2022 | 13.05 | 13.45 | 12.82 | 13.26 | 1,079,075 | -0.15(-1.12%) |
Nov 02, 2022 | 13.42 | 13.41 | 1,821,800 | -1.43(-9.64%) | ||
Nov 01, 2022 | 14.71 | 14.90 | 14.63 | 14.84 | 841,512 | +0.31(+2.13%) |
Oct 31, 2022 | 14.55 | 14.70 | 14.34 | 14.53 | 720,763 | +0.06(+0.41%) |
Oct 28, 2022 | 14.19 | 14.49 | 14.16 | 14.47 | 828,472 | +0.30(+2.12%) |
Oct 27, 2022 | 14.11 | 14.44 | 14.11 | 14.17 | 903,471 | +0.22(+1.58%) |
Oct 26, 2022 | 14.02 | 14.24 | 13.89 | 13.95 | 923,668 | +0.07(+0.50%) |
Oct 25, 2022 | 13.59 | 13.96 | 13.59 | 13.88 | 903,582 | +0.35(+2.59%) |
Oct 24, 2022 | 13.62 | 13.62 | 13.20 | 13.53 | 1,000,210 | +0.03(+0.22%) |
Oct 21, 2022 | 13.37 | 13.61 | 13.11 | 13.50 | 924,202 | +0.16(+1.20%) |
Oct 20, 2022 | 13.53 | 13.75 | 13.21 | 13.34 | 697,234 | -0.30(-2.20%) |
Oct 19, 2022 | 13.67 | 14.04 | 13.38 | 13.64 | 1,166,460 | -0.18(-1.30%) |
Oct 18, 2022 | 13.81 | 14.10 | 13.70 | 13.82 | 1,439,791 | +0.36(+2.67%) |
Oct 17, 2022 | 13.31 | 13.61 | 13.21 | 13.46 | 1,346,605 | +0.49(+3.78%) |
Oct 14, 2022 | 13.27 | 13.62 | 12.90 | 12.97 | 1,145,401 | -0.20(-1.52%) |
Oct 13, 2022 | 12.38 | 13.37 | 12.33 | 13.17 | 1,211,958 | +0.48(+3.78%) |
Oct 12, 2022 | 12.64 | 12.81 | 12.45 | 12.69 | 983,270 | +0.06(+0.48%) |
Oct 11, 2022 | 12.34 | 12.89 | 12.29 | 12.63 | 1,235,705 | +0.19(+1.53%) |
Oct 10, 2022 | 12.34 | 12.59 | 12.22 | 12.44 | 980,875 | +0.18(+1.47%) |
Oct 07, 2022 | 12.31 | 12.54 | 11.96 | 12.26 | 1,365,226 | -0.18(-1.45%) |
Oct 06, 2022 | 12.33 | 12.71 | 12.33 | 12.44 | 968,726 | +0.05(+0.40%) |
Oct 05, 2022 | 12.20 | 12.48 | 12.12 | 12.39 | 915,244 | -0.07(-0.56%) |
Oct 04, 2022 | 12.28 | 12.65 | 12.12 | 12.46 | 1,547,672 | +0.51(+4.27%) |