Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.09 | 14.16 | 13.94 | 13.94 | 15,604,338 | +0.02(+0.14%) |
Dec 29, 2022 | 14.12 | 14.17 | 13.88 | 13.92 | 17,441,464 | -0.36(-2.52%) |
Dec 28, 2022 | 14.10 | 14.29 | 13.98 | 14.28 | 22,336,318 | +0.20(+1.41%) |
Dec 27, 2022 | 13.91 | 14.11 | 13.91 | 14.09 | 14,110,344 | +0.20(+1.43%) |
Dec 23, 2022 | 13.99 | 14.08 | 13.85 | 13.89 | 16,218,641 | -0.02(-0.14%) |
Dec 22, 2022 | 13.73 | 14.12 | 13.73 | 13.91 | 20,828,012 | +0.33(+2.45%) |
Dec 21, 2022 | 13.71 | 13.75 | 13.50 | 13.57 | 17,930,182 | -0.19(-1.37%) |
Dec 20, 2022 | 13.82 | 13.90 | 13.67 | 13.76 | 18,139,000 | +0.02(+0.14%) |
Dec 19, 2022 | 13.55 | 13.82 | 13.54 | 13.74 | 14,386,213 | +0.19(+1.39%) |
Dec 16, 2022 | 13.48 | 13.64 | 13.38 | 13.55 | 19,242,992 | +0.13(+0.98%) |
Dec 15, 2022 | 13.19 | 13.48 | 13.15 | 13.42 | 24,292,566 | +0.43(+3.34%) |
Dec 14, 2022 | 12.92 | 13.13 | 12.76 | 12.99 | 24,492,696 | +0.11(+0.88%) |
Dec 13, 2022 | 12.53 | 13.02 | 12.51 | 12.87 | 31,839,854 | -0.14(-1.09%) |
Dec 12, 2022 | 13.18 | 13.23 | 13.02 | 13.02 | 12,188,741 | -0.16(-1.22%) |
Dec 09, 2022 | 13.16 | 13.21 | 13.02 | 13.18 | 19,784,180 | +0.08(+0.58%) |
Dec 08, 2022 | 13.20 | 13.29 | 13.05 | 13.10 | 17,491,408 | -0.16(-1.21%) |
Dec 07, 2022 | 13.26 | 13.34 | 13.15 | 13.26 | 17,023,832 | +0.08(+0.57%) |
Dec 06, 2022 | 12.94 | 13.26 | 12.93 | 13.19 | 21,065,766 | +0.26(+2.05%) |
Dec 05, 2022 | 12.80 | 12.99 | 12.75 | 12.92 | 14,975,394 | +0.21(+1.63%) |
Dec 02, 2022 | 12.88 | 12.88 | 12.67 | 12.71 | 14,116,630 | +0.07(+0.52%) |
Dec 01, 2022 | 12.64 | 12.78 | 12.57 | 12.65 | 24,493,946 | -0.01(-0.07%) |
Nov 30, 2022 | 13.24 | 13.30 | 12.66 | 12.66 | 22,429,666 | -0.61(-4.62%) |
Nov 29, 2022 | 13.16 | 13.33 | 13.13 | 13.27 | 12,601,610 | +0.11(+0.86%) |
Nov 28, 2022 | 13.07 | 13.20 | 12.97 | 13.16 | 12,355,403 | +0.18(+1.38%) |
Nov 25, 2022 | 12.95 | 12.99 | 12.92 | 12.98 | 5,715,896 | +0.09(+0.73%) |
Nov 23, 2022 | 13.01 | 13.01 | 12.85 | 12.88 | 14,163,745 | -0.11(-0.87%) |
Nov 22, 2022 | 13.17 | 13.26 | 13.00 | 13.00 | 11,365,544 | -0.19(-1.43%) |
Nov 21, 2022 | 13.13 | 13.23 | 13.06 | 13.19 | 13,484,618 | +0.13(+1.01%) |
Nov 18, 2022 | 12.92 | 13.17 | 12.90 | 13.05 | 15,126,381 | +0.00(+0.00%) |
Nov 17, 2022 | 13.23 | 13.23 | 12.98 | 13.05 | 18,637,206 | +0.04(+0.29%) |
Nov 16, 2022 | 12.93 | 13.05 | 12.91 | 13.02 | 16,197,242 | +0.17(+1.32%) |
Nov 15, 2022 | 12.70 | 13.00 | 12.66 | 12.85 | 24,833,002 | -0.17(-1.31%) |
Nov 14, 2022 | 12.99 | 13.06 | 12.85 | 13.02 | 15,500,663 | +0.11(+0.88%) |
Nov 11, 2022 | 13.15 | 13.22 | 12.87 | 12.90 | 30,962,926 | -0.25(-1.87%) |
Nov 10, 2022 | 13.50 | 13.63 | 13.13 | 13.15 | 32,621,908 | -1.05(-7.38%) |
Nov 09, 2022 | 13.97 | 14.21 | 13.92 | 14.20 | 15,713,547 | +0.33(+2.38%) |
Nov 08, 2022 | 13.89 | 14.07 | 13.69 | 13.87 | 18,371,222 | -0.09(-0.68%) |
Nov 07, 2022 | 14.05 | 14.18 | 13.93 | 13.96 | 20,330,290 | -0.14(-1.00%) |
Nov 04, 2022 | 14.07 | 14.42 | 14.01 | 14.10 | 30,142,110 | -0.25(-1.71%) |
Nov 03, 2022 | 14.22 | 14.37 | 14.13 | 14.35 | 30,495,746 | +0.29(+2.08%) |
Nov 02, 2022 | 13.60 | 14.06 | 14.05 | 22,530,920 | +0.46(+3.40%) | |
Nov 01, 2022 | 13.27 | 13.61 | 13.25 | 13.59 | 13,253,625 | +0.13(+0.98%) |
Oct 31, 2022 | 13.39 | 13.54 | 13.37 | 13.46 | 15,274,346 | +0.15(+1.13%) |
Oct 28, 2022 | 13.75 | 13.76 | 13.27 | 13.31 | 18,231,272 | -0.41(-2.96%) |
Oct 27, 2022 | 13.54 | 13.74 | 13.46 | 13.71 | 16,711,560 | +0.25(+1.82%) |
Oct 26, 2022 | 13.45 | 13.49 | 13.19 | 13.47 | 17,607,512 | +0.29(+2.22%) |
Oct 25, 2022 | 13.40 | 13.41 | 13.16 | 13.18 | 19,557,698 | -0.27(-2.04%) |
Oct 24, 2022 | 13.57 | 13.77 | 13.40 | 13.45 | 21,256,224 | -0.14(-1.04%) |
Oct 21, 2022 | 13.99 | 14.04 | 13.57 | 13.59 | 24,495,176 | -0.33(-2.37%) |
Oct 20, 2022 | 13.89 | 13.99 | 13.62 | 13.92 | 16,490,892 | +0.08(+0.55%) |
Oct 19, 2022 | 13.88 | 13.97 | 13.69 | 13.85 | 20,338,478 | +0.08(+0.55%) |
Oct 18, 2022 | 13.54 | 13.94 | 13.50 | 13.77 | 25,021,846 | -0.12(-0.88%) |
Oct 17, 2022 | 14.04 | 14.05 | 13.86 | 13.89 | 22,548,216 | -0.50(-3.48%) |
Oct 14, 2022 | 13.84 | 14.41 | 13.80 | 14.39 | 29,570,690 | +0.43(+3.11%) |
Oct 13, 2022 | 14.71 | 14.75 | 13.88 | 13.96 | 43,009,300 | -0.33(-2.31%) |
Oct 12, 2022 | 14.24 | 14.33 | 14.15 | 14.29 | 19,176,850 | +0.02(+0.13%) |
Oct 11, 2022 | 14.19 | 14.38 | 14.03 | 14.27 | 25,660,508 | +0.17(+1.20%) |
Oct 10, 2022 | 13.95 | 14.23 | 13.92 | 14.10 | 29,264,912 | +0.15(+1.08%) |
Oct 07, 2022 | 13.69 | 14.02 | 13.66 | 13.95 | 23,983,634 | +0.51(+3.79%) |
Oct 06, 2022 | 13.37 | 13.45 | 13.22 | 13.44 | 15,907,537 | +0.11(+0.85%) |
Oct 05, 2022 | 13.51 | 13.63 | 13.24 | 13.33 | 22,912,728 | +0.01(+0.07%) |
Oct 04, 2022 | 13.46 | 13.47 | 13.28 | 13.32 | 33,424,872 | -0.42(-3.09%) |