Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.94 | 14.97 | 14.91 | 14.95 | 662,151 | +0.01(+0.07%) |
Dec 29, 2022 | 14.94 | 14.97 | 14.93 | 14.94 | 241,973 | +0.00(+0.00%) |
Dec 28, 2022 | 14.97 | 14.98 | 14.93 | 14.94 | 293,727 | -0.03(-0.20%) |
Dec 27, 2022 | 14.94 | 14.97 | 14.94 | 14.97 | 202,942 | +0.04(+0.27%) |
Dec 23, 2022 | 14.92 | 14.94 | 14.92 | 14.93 | 292,792 | +0.00(+0.00%) |
Dec 22, 2022 | 14.92 | 14.95 | 14.92 | 14.93 | 322,167 | +0.01(+0.07%) |
Dec 21, 2022 | 14.93 | 14.93 | 14.91 | 14.92 | 165,917 | +0.00(+0.00%) |
Dec 20, 2022 | 14.90 | 14.93 | 14.90 | 14.92 | 747,628 | +0.01(+0.07%) |
Dec 19, 2022 | 14.90 | 14.92 | 14.90 | 14.91 | 347,433 | +0.01(+0.07%) |
Dec 16, 2022 | 14.90 | 14.91 | 14.89 | 14.90 | 364,972 | +0.00(+0.00%) |
Dec 15, 2022 | 14.89 | 14.91 | 14.89 | 14.90 | 235,441 | +0.00(+0.00%) |
Dec 14, 2022 | 14.90 | 14.91 | 14.89 | 14.90 | 285,043 | +0.00(+0.00%) |
Dec 13, 2022 | 14.90 | 14.91 | 14.89 | 14.90 | 221,971 | +0.01(+0.07%) |
Dec 12, 2022 | 14.89 | 14.90 | 14.89 | 14.89 | 417,991 | -0.02(-0.13%) |
Dec 09, 2022 | 14.90 | 14.91 | 14.89 | 14.91 | 279,250 | +0.02(+0.13%) |
Dec 08, 2022 | 14.91 | 14.91 | 14.89 | 14.89 | 279,403 | -0.01(-0.07%) |
Dec 07, 2022 | 14.90 | 14.91 | 14.89 | 14.90 | 665,031 | +0.00(+0.00%) |
Dec 06, 2022 | 14.92 | 14.92 | 14.89 | 14.90 | 547,374 | -0.01(-0.07%) |
Dec 05, 2022 | 14.91 | 14.91 | 14.90 | 14.91 | 246,266 | -0.01(-0.07%) |
Dec 02, 2022 | 14.90 | 14.93 | 14.88 | 14.92 | 335,307 | -0.01(-0.07%) |
Dec 01, 2022 | 14.88 | 14.94 | 14.86 | 14.93 | 605,986 | -0.02(-0.13%) |
Nov 30, 2022 | 14.86 | 14.95 | 14.86 | 14.95 | 1,210,251 | +0.08(+0.54%) |
Nov 29, 2022 | 14.85 | 14.87 | 14.84 | 14.87 | 330,046 | +0.01(+0.07%) |
Nov 28, 2022 | 14.86 | 14.88 | 14.85 | 14.86 | 392,541 | -0.01(-0.07%) |
Nov 25, 2022 | 14.85 | 14.87 | 14.84 | 14.87 | 311,164 | +0.01(+0.07%) |
Nov 23, 2022 | 14.85 | 14.87 | 14.84 | 14.86 | 251,526 | +0.01(+0.07%) |
Nov 22, 2022 | 14.84 | 14.86 | 14.83 | 14.85 | 315,228 | +0.01(+0.07%) |
Nov 21, 2022 | 14.82 | 14.85 | 14.82 | 14.84 | 368,291 | -0.01(-0.07%) |
Nov 18, 2022 | 14.83 | 14.86 | 14.83 | 14.85 | 347,219 | +0.01(+0.07%) |
Nov 17, 2022 | 14.84 | 14.86 | 14.81 | 14.84 | 215,684 | +0.01(+0.07%) |
Nov 16, 2022 | 14.86 | 14.86 | 14.82 | 14.83 | 288,322 | -0.05(-0.34%) |
Nov 15, 2022 | 14.78 | 14.89 | 14.75 | 14.88 | 643,089 | +0.12(+0.81%) |
Nov 14, 2022 | 14.79 | 14.81 | 14.75 | 14.76 | 959,244 | -0.03(-0.20%) |
Nov 11, 2022 | 14.80 | 14.82 | 14.79 | 14.79 | 364,552 | +0.01(+0.07%) |
Nov 10, 2022 | 14.80 | 14.82 | 14.77 | 14.78 | 534,074 | -0.02(-0.14%) |
Nov 09, 2022 | 14.78 | 14.81 | 14.76 | 14.80 | 441,081 | +0.01(+0.07%) |
Nov 08, 2022 | 14.78 | 14.80 | 14.74 | 14.79 | 1,603,038 | +0.01(+0.07%) |
Nov 07, 2022 | 14.77 | 14.82 | 14.76 | 14.78 | 635,807 | +0.01(+0.07%) |
Nov 04, 2022 | 14.80 | 14.81 | 14.76 | 14.77 | 876,868 | -0.06(-0.40%) |
Nov 03, 2022 | 14.77 | 14.87 | 14.71 | 14.83 | 1,974,584 | +0.04(+0.27%) |
Nov 02, 2022 | 14.77 | 14.79 | 14.76 | 14.79 | 1,367,405 | +0.02(+0.14%) |
Nov 01, 2022 | 14.78 | 14.81 | 14.76 | 14.77 | 1,753,548 | +0.00(+0.00%) |
Oct 31, 2022 | 14.77 | 14.82 | 14.75 | 14.77 | 1,423,717 | -0.01(-0.07%) |
Oct 28, 2022 | 14.77 | 14.80 | 14.77 | 14.78 | 1,238,359 | +0.01(+0.07%) |
Oct 27, 2022 | 14.77 | 14.80 | 14.77 | 14.77 | 1,664,211 | +0.00(+0.00%) |
Oct 26, 2022 | 14.76 | 14.84 | 14.76 | 14.77 | 2,291,943 | -0.01(-0.03%) |
Oct 25, 2022 | 14.75 | 14.78 | 14.75 | 14.78 | 2,035,257 | +0.02(+0.10%) |
Oct 24, 2022 | 14.74 | 14.78 | 14.74 | 14.76 | 2,328,999 | +0.00(+0.00%) |
Oct 21, 2022 | 14.74 | 14.81 | 14.74 | 14.76 | 2,343,625 | -0.01(-0.07%) |
Oct 20, 2022 | 14.70 | 14.80 | 14.67 | 14.77 | 7,054,898 | +0.04(+0.27%) |
Oct 19, 2022 | 14.77 | 14.79 | 14.69 | 14.73 | 5,076,202 | -0.19(-1.27%) |
Oct 18, 2022 | 14.73 | 14.95 | 14.64 | 14.92 | 23,277,920 | +4.44(+42.37%) |
Oct 17, 2022 | 10.33 | 10.59 | 10.18 | 10.48 | 552,758 | +0.46(+4.59%) |
Oct 14, 2022 | 9.740 | 10.30 | 9.700 | 10.02 | 1,164,715 | +0.52(+5.47%) |
Oct 13, 2022 | 8.670 | 9.620 | 8.660 | 9.500 | 1,051,392 | +0.82(+9.45%) |
Oct 12, 2022 | 8.650 | 8.740 | 8.330 | 8.680 | 157,548 | +0.01(+0.12%) |
Oct 11, 2022 | 8.430 | 8.820 | 7.910 | 8.670 | 387,758 | +0.19(+2.24%) |
Oct 10, 2022 | 8.930 | 8.950 | 8.470 | 8.480 | 237,075 | -0.38(-4.29%) |
Oct 07, 2022 | 8.670 | 9.290 | 8.592 | 8.860 | 437,946 | +0.09(+1.03%) |
Oct 06, 2022 | 9.110 | 9.350 | 8.730 | 8.770 | 407,346 | -0.34(-3.73%) |
Oct 05, 2022 | 8.570 | 9.150 | 8.570 | 9.110 | 434,510 | +0.49(+5.68%) |
Oct 04, 2022 | 8.690 | 8.990 | 8.370 | 8.620 | 383,676 | -0.03(-0.35%) |