Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.91 | 15.01 | 14.73 | 14.92 | 248,598 | -0.07(-0.43%) |
Dec 29, 2022 | 15.11 | 15.32 | 14.83 | 14.99 | 272,912 | -0.10(-0.68%) |
Dec 28, 2022 | 15.20 | 15.41 | 15.06 | 15.09 | 190,732 | -0.09(-0.61%) |
Dec 27, 2022 | 15.23 | 15.26 | 15.06 | 15.19 | 193,147 | -0.08(-0.55%) |
Dec 23, 2022 | 15.04 | 15.30 | 15.02 | 15.27 | 122,687 | +0.12(+0.80%) |
Dec 22, 2022 | 14.98 | 15.18 | 14.98 | 15.15 | 129,480 | +0.19(+1.24%) |
Dec 21, 2022 | 15.14 | 15.31 | 14.95 | 14.96 | 207,714 | -0.19(-1.23%) |
Dec 20, 2022 | 15.11 | 15.31 | 15.08 | 15.15 | 204,165 | +0.05(+0.31%) |
Dec 19, 2022 | 15.11 | 15.32 | 15.03 | 15.10 | 229,728 | -0.00(-0.00%) |
Dec 16, 2022 | 15.43 | 15.48 | 15.02 | 15.10 | 214,249 | -0.33(-2.17%) |
Dec 15, 2022 | 15.52 | 15.62 | 15.34 | 15.44 | 165,024 | -0.20(-1.25%) |
Dec 14, 2022 | 15.60 | 15.89 | 15.56 | 15.63 | 166,518 | +0.11(+0.69%) |
Dec 13, 2022 | 15.29 | 15.68 | 15.27 | 15.52 | 217,065 | +0.32(+2.13%) |
Dec 12, 2022 | 15.16 | 15.33 | 15.11 | 15.20 | 127,259 | +0.05(+0.31%) |
Dec 09, 2022 | 15.39 | 15.51 | 15.09 | 15.15 | 134,477 | -0.22(-1.44%) |
Dec 08, 2022 | 15.48 | 15.65 | 15.31 | 15.38 | 164,561 | -0.09(-0.60%) |
Dec 07, 2022 | 15.35 | 15.71 | 15.30 | 15.47 | 188,311 | +0.09(+0.60%) |
Dec 06, 2022 | 15.35 | 15.51 | 15.31 | 15.38 | 107,978 | +0.00(+0.00%) |
Dec 05, 2022 | 15.60 | 15.65 | 15.33 | 15.38 | 145,372 | -0.29(-1.83%) |
Dec 02, 2022 | 15.62 | 15.69 | 15.50 | 15.66 | 102,206 | +0.02(+0.12%) |
Dec 01, 2022 | 15.65 | 15.76 | 15.57 | 15.64 | 96,485 | +0.03(+0.18%) |
Nov 30, 2022 | 15.54 | 15.66 | 15.48 | 15.62 | 97,516 | +0.04(+0.24%) |
Nov 29, 2022 | 15.54 | 15.62 | 15.35 | 15.58 | 124,857 | +0.01(+0.06%) |
Nov 28, 2022 | 15.35 | 15.64 | 15.27 | 15.57 | 140,968 | +0.27(+1.75%) |
Nov 25, 2022 | 15.26 | 15.32 | 15.17 | 15.30 | 54,878 | +0.03(+0.18%) |
Nov 23, 2022 | 15.12 | 15.27 | 15.09 | 15.27 | 229,338 | +0.18(+1.23%) |
Nov 22, 2022 | 14.99 | 15.11 | 14.95 | 15.09 | 231,697 | +0.13(+0.86%) |
Nov 21, 2022 | 14.82 | 14.99 | 14.82 | 14.96 | 168,146 | +0.12(+0.81%) |
Nov 18, 2022 | 15.07 | 15.07 | 14.81 | 14.84 | 82,527 | -0.16(-1.05%) |
Nov 17, 2022 | 14.91 | 15.13 | 14.90 | 15.00 | 145,286 | +0.18(+1.18%) |
Nov 16, 2022 | 14.74 | 15.02 | 14.74 | 14.82 | 100,871 | +0.06(+0.38%) |
Nov 15, 2022 | 14.50 | 14.78 | 14.50 | 14.77 | 126,268 | +0.41(+2.83%) |
Nov 14, 2022 | 14.59 | 14.59 | 14.31 | 14.36 | 106,681 | -0.16(-1.11%) |
Nov 11, 2022 | 14.50 | 14.61 | 14.43 | 14.52 | 148,820 | +0.00(+0.00%) |
Nov 10, 2022 | 14.15 | 14.52 | 14.15 | 14.52 | 151,935 | +0.58(+4.16%) |
Nov 09, 2022 | 14.02 | 14.25 | 13.93 | 13.94 | 192,600 | -0.17(-1.24%) |
Nov 08, 2022 | 14.33 | 14.44 | 14.07 | 14.12 | 153,244 | -0.20(-1.41%) |
Nov 07, 2022 | 14.53 | 14.62 | 14.30 | 14.32 | 108,712 | -0.17(-1.21%) |
Nov 04, 2022 | 14.69 | 15.01 | 14.46 | 14.49 | 148,936 | -0.05(-0.32%) |
Nov 03, 2022 | 14.89 | 14.89 | 14.51 | 14.54 | 107,071 | -0.37(-2.47%) |
Nov 02, 2022 | 14.50 | 15.15 | 14.50 | 14.91 | 98,799 | +0.34(+2.34%) |
Nov 01, 2022 | 14.47 | 14.65 | 14.46 | 14.57 | 98,887 | +0.15(+1.02%) |
Oct 31, 2022 | 14.24 | 14.43 | 14.17 | 14.42 | 160,454 | +0.18(+1.29%) |
Oct 28, 2022 | 14.33 | 14.33 | 14.09 | 14.24 | 233,464 | -0.08(-0.58%) |
Oct 27, 2022 | 14.30 | 14.39 | 14.19 | 14.32 | 124,097 | +0.00(+0.00%) |
Oct 26, 2022 | 14.20 | 14.43 | 14.20 | 14.32 | 162,488 | +0.12(+0.84%) |
Oct 25, 2022 | 14.33 | 14.36 | 14.17 | 14.20 | 70,575 | -0.12(-0.84%) |
Oct 24, 2022 | 14.45 | 14.49 | 14.25 | 14.32 | 87,588 | -0.12(-0.83%) |
Oct 21, 2022 | 14.33 | 14.52 | 14.30 | 14.44 | 112,005 | -0.02(-0.13%) |
Oct 20, 2022 | 14.44 | 14.56 | 14.38 | 14.46 | 70,372 | +0.06(+0.45%) |
Oct 19, 2022 | 14.46 | 14.50 | 14.36 | 14.39 | 102,133 | -0.08(-0.57%) |
Oct 18, 2022 | 14.45 | 14.57 | 14.39 | 14.47 | 98,086 | +0.00(+0.00%) |
Oct 17, 2022 | 14.36 | 14.47 | 14.36 | 14.47 | 85,140 | +0.13(+0.90%) |
Oct 14, 2022 | 14.33 | 14.41 | 14.26 | 14.35 | 143,772 | +0.03(+0.19%) |
Oct 13, 2022 | 14.37 | 14.39 | 14.24 | 14.32 | 94,515 | -0.11(-0.80%) |
Oct 12, 2022 | 14.58 | 14.63 | 14.38 | 14.43 | 123,597 | -0.10(-0.69%) |
Oct 11, 2022 | 14.46 | 14.60 | 14.31 | 14.53 | 116,266 | +0.16(+1.15%) |
Oct 10, 2022 | 14.42 | 14.54 | 14.27 | 14.37 | 72,952 | -0.10(-0.70%) |
Oct 07, 2022 | 14.68 | 14.72 | 14.44 | 14.47 | 74,412 | -0.21(-1.43%) |
Oct 06, 2022 | 14.58 | 14.74 | 14.58 | 14.68 | 103,996 | +0.10(+0.69%) |
Oct 05, 2022 | 14.61 | 14.62 | 14.53 | 14.58 | 134,672 | -0.04(-0.25%) |
Oct 04, 2022 | 14.41 | 14.63 | 14.29 | 14.62 | 104,446 | +0.31(+2.17%) |