Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.08 | 14.08 | 14.00 | 14.04 | 3,360 | +0.02(+0.13%) |
Dec 29, 2022 | 14.04 | 14.04 | 13.98 | 14.02 | 1,753 | +0.29(+2.14%) |
Dec 28, 2022 | 13.78 | 13.91 | 13.67 | 13.73 | 9,472 | -0.05(-0.39%) |
Dec 27, 2022 | 14.01 | 14.01 | 13.65 | 13.78 | 12,747 | -0.13(-0.92%) |
Dec 23, 2022 | 13.80 | 13.93 | 13.77 | 13.91 | 6,697 | +0.11(+0.80%) |
Dec 22, 2022 | 13.80 | 13.80 | 13.74 | 13.80 | 2,288 | -0.11(-0.77%) |
Dec 21, 2022 | 13.84 | 13.92 | 13.81 | 13.91 | 5,907 | -0.13(-0.95%) |
Dec 20, 2022 | 14.10 | 14.10 | 13.86 | 14.04 | 12,278 | -0.23(-1.62%) |
Dec 19, 2022 | 14.56 | 14.56 | 14.27 | 14.27 | 7,753 | -0.35(-2.38%) |
Dec 16, 2022 | 14.44 | 14.62 | 14.41 | 14.62 | 4,556 | +0.13(+0.92%) |
Dec 15, 2022 | 14.56 | 14.61 | 14.49 | 14.49 | 8,347 | -0.26(-1.78%) |
Dec 14, 2022 | 14.80 | 14.80 | 14.62 | 14.75 | 1,994 | -0.08(-0.57%) |
Dec 13, 2022 | 14.94 | 14.99 | 14.83 | 14.83 | 2,238 | +0.12(+0.85%) |
Dec 12, 2022 | 14.83 | 14.83 | 14.56 | 14.71 | 4,453 | -0.02(-0.17%) |
Dec 09, 2022 | 14.79 | 14.79 | 14.73 | 14.73 | 5,663 | -0.06(-0.44%) |
Dec 08, 2022 | 14.84 | 14.87 | 14.80 | 14.80 | 2,990 | -0.02(-0.12%) |
Dec 07, 2022 | 14.60 | 14.98 | 14.59 | 14.82 | 9,168 | +0.22(+1.52%) |
Dec 06, 2022 | 14.42 | 14.59 | 14.42 | 14.59 | 1,369 | +0.03(+0.18%) |
Dec 05, 2022 | 14.78 | 14.78 | 14.41 | 14.57 | 6,686 | -0.40(-2.65%) |
Dec 02, 2022 | 14.99 | 15.05 | 14.95 | 14.96 | 973 | -0.08(-0.50%) |
Dec 01, 2022 | 15.06 | 15.06 | 15.04 | 15.04 | 351 | +0.08(+0.54%) |
Nov 30, 2022 | 14.96 | 14.96 | 14.75 | 14.96 | 2,792 | -0.01(-0.06%) |
Nov 29, 2022 | 14.85 | 15.02 | 14.85 | 14.97 | 1,897 | +0.05(+0.33%) |
Nov 28, 2022 | 14.88 | 14.92 | 14.88 | 14.92 | 1,451 | -0.32(-2.11%) |
Nov 25, 2022 | 15.33 | 15.38 | 15.24 | 15.24 | 3,845 | -0.04(-0.26%) |
Nov 23, 2022 | 15.21 | 15.28 | 15.20 | 15.28 | 1,137 | -0.14(-0.92%) |
Nov 22, 2022 | 15.23 | 15.47 | 15.23 | 15.42 | 9,598 | +0.30(+1.97%) |
Nov 21, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 115 | -0.04(-0.26%) |
Nov 18, 2022 | 15.18 | 15.18 | 15.08 | 15.16 | 1,285 | -0.13(-0.87%) |
Nov 17, 2022 | 15.41 | 15.41 | 15.30 | 15.30 | 1,320 | +0.00(+0.03%) |
Nov 16, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 183 | -0.04(-0.26%) |
Nov 15, 2022 | 15.50 | 15.50 | 15.29 | 15.33 | 2,486 | +0.11(+0.70%) |
Nov 14, 2022 | 15.25 | 15.34 | 15.08 | 15.23 | 4,466 | -0.04(-0.29%) |
Nov 11, 2022 | 15.47 | 15.47 | 15.27 | 15.27 | 1,224 | -0.16(-1.07%) |
Nov 10, 2022 | 15.42 | 15.47 | 15.30 | 15.44 | 5,598 | +0.52(+3.47%) |
Nov 09, 2022 | 14.93 | 15.13 | 14.92 | 14.92 | 2,112 | -0.03(-0.21%) |
Nov 08, 2022 | 14.91 | 15.15 | 14.91 | 14.95 | 3,740 | +0.07(+0.46%) |
Nov 07, 2022 | 15.01 | 15.01 | 14.88 | 14.88 | 490 | -0.02(-0.12%) |
Nov 04, 2022 | 14.86 | 14.91 | 14.86 | 14.90 | 3,212 | -0.06(-0.40%) |
Nov 03, 2022 | 14.93 | 15.07 | 14.77 | 14.96 | 6,293 | +0.24(+1.60%) |
Nov 02, 2022 | 14.71 | 14.72 | 14.66 | 14.72 | 695 | -0.05(-0.34%) |
Nov 01, 2022 | 14.77 | 14.78 | 14.77 | 14.78 | 596 | +0.16(+1.08%) |
Oct 31, 2022 | 14.53 | 14.62 | 14.51 | 14.62 | 990 | -0.00(-0.03%) |
Oct 28, 2022 | 14.39 | 14.62 | 14.38 | 14.62 | 4,538 | -0.10(-0.69%) |
Oct 27, 2022 | 14.66 | 14.75 | 14.66 | 14.72 | 584 | -0.10(-0.69%) |
Oct 26, 2022 | 14.67 | 14.92 | 14.67 | 14.83 | 1,080 | -0.35(-2.29%) |
Oct 25, 2022 | 15.24 | 15.24 | 15.07 | 15.17 | 1,584 | +0.02(+0.12%) |
Oct 24, 2022 | 15.08 | 15.20 | 15.08 | 15.16 | 2,980 | +0.08(+0.53%) |
Oct 21, 2022 | 14.97 | 15.08 | 14.97 | 15.08 | 1,869 | +0.14(+0.95%) |
Oct 20, 2022 | 14.99 | 14.99 | 14.86 | 14.93 | 730 | -0.06(-0.39%) |
Oct 19, 2022 | 14.94 | 15.04 | 14.94 | 14.99 | 1,674 | +0.06(+0.42%) |
Oct 18, 2022 | 14.90 | 14.94 | 14.86 | 14.93 | 1,024 | -0.04(-0.30%) |
Oct 17, 2022 | 14.99 | 15.18 | 14.82 | 14.97 | 5,095 | +0.02(+0.13%) |
Oct 14, 2022 | 15.16 | 15.16 | 14.95 | 14.95 | 1,402 | -0.21(-1.39%) |
Oct 13, 2022 | 14.83 | 15.16 | 14.63 | 15.16 | 8,876 | +0.14(+0.95%) |
Oct 12, 2022 | 15.15 | 15.18 | 15.01 | 15.02 | 2,624 | -0.26(-1.69%) |
Oct 11, 2022 | 15.36 | 15.36 | 14.98 | 15.28 | 4,368 | -0.01(-0.06%) |
Oct 10, 2022 | 15.21 | 15.36 | 15.19 | 15.29 | 6,099 | +0.40(+2.69%) |
Oct 07, 2022 | 14.89 | 14.89 | 14.89 | 14.89 | 435 | -0.15(-1.01%) |
Oct 06, 2022 | 14.89 | 15.04 | 14.89 | 15.04 | 2,662 | +0.47(+3.24%) |
Oct 05, 2022 | 14.51 | 14.64 | 14.49 | 14.57 | 4,273 | +0.18(+1.24%) |
Oct 04, 2022 | 14.31 | 14.39 | 14.26 | 14.39 | 1,263 | +0.22(+1.54%) |