Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.04 | 13.13 | 12.90 | 13.09 | 2,108,788 | +0.02(+0.14%) |
Dec 29, 2022 | 13.03 | 13.20 | 12.99 | 13.07 | 2,800,564 | +0.08(+0.63%) |
Dec 28, 2022 | 13.35 | 13.40 | 12.95 | 12.99 | 1,958,087 | -0.32(-2.38%) |
Dec 27, 2022 | 13.20 | 13.34 | 13.15 | 13.31 | 1,103,907 | +0.10(+0.75%) |
Dec 23, 2022 | 13.10 | 13.24 | 13.04 | 13.21 | 889,954 | +0.03(+0.21%) |
Dec 22, 2022 | 13.06 | 13.19 | 12.90 | 13.18 | 1,455,304 | -0.01(-0.07%) |
Dec 21, 2022 | 13.18 | 13.46 | 13.12 | 13.19 | 1,624,389 | +0.07(+0.55%) |
Dec 20, 2022 | 13.05 | 13.25 | 12.97 | 13.12 | 1,352,110 | -0.06(-0.48%) |
Dec 19, 2022 | 13.41 | 13.48 | 13.09 | 13.18 | 1,606,368 | -0.30(-2.21%) |
Dec 16, 2022 | 13.36 | 13.58 | 13.20 | 13.48 | 6,303,915 | -0.01(-0.07%) |
Dec 15, 2022 | 13.33 | 13.55 | 13.24 | 13.49 | 2,342,029 | +0.05(+0.40%) |
Dec 14, 2022 | 13.60 | 13.85 | 13.37 | 13.43 | 3,194,568 | -0.14(-1.00%) |
Dec 13, 2022 | 13.84 | 13.98 | 13.46 | 13.57 | 2,361,739 | +0.05(+0.33%) |
Dec 12, 2022 | 13.51 | 13.55 | 13.27 | 13.52 | 1,810,318 | +0.05(+0.40%) |
Dec 09, 2022 | 13.44 | 13.60 | 13.40 | 13.47 | 1,339,085 | -0.08(-0.60%) |
Dec 08, 2022 | 13.45 | 13.71 | 13.45 | 13.55 | 2,377,266 | +0.14(+1.08%) |
Dec 07, 2022 | 13.46 | 13.62 | 13.40 | 13.40 | 1,721,568 | -0.12(-0.87%) |
Dec 06, 2022 | 13.62 | 13.71 | 13.34 | 13.52 | 1,799,197 | -0.09(-0.66%) |
Dec 05, 2022 | 13.68 | 13.87 | 13.58 | 13.61 | 2,283,026 | -0.18(-1.31%) |
Dec 02, 2022 | 13.52 | 13.85 | 13.45 | 13.79 | 2,239,456 | +0.17(+1.26%) |
Dec 01, 2022 | 13.61 | 13.84 | 13.42 | 13.62 | 3,089,891 | +0.12(+0.87%) |
Nov 30, 2022 | 13.02 | 13.50 | 12.93 | 13.50 | 3,050,244 | +0.44(+3.39%) |
Nov 29, 2022 | 12.59 | 13.11 | 12.55 | 13.06 | 3,561,758 | +0.48(+3.81%) |
Nov 28, 2022 | 12.93 | 13.01 | 12.56 | 12.58 | 2,158,203 | -0.39(-3.00%) |
Nov 25, 2022 | 12.96 | 13.06 | 12.91 | 12.97 | 616,871 | +0.10(+0.77%) |
Nov 23, 2022 | 13.08 | 13.22 | 12.83 | 12.87 | 2,021,938 | -0.27(-2.06%) |
Nov 22, 2022 | 13.06 | 13.25 | 13.04 | 13.14 | 1,979,987 | +0.06(+0.48%) |
Nov 21, 2022 | 13.06 | 13.16 | 12.98 | 13.08 | 1,303,967 | +0.00(+0.00%) |
Nov 18, 2022 | 12.96 | 13.10 | 12.85 | 13.08 | 2,049,956 | +0.26(+2.05%) |
Nov 17, 2022 | 12.66 | 12.82 | 12.57 | 12.82 | 1,240,012 | +0.04(+0.28%) |
Nov 16, 2022 | 13.11 | 13.11 | 12.70 | 12.78 | 1,715,051 | -0.30(-2.28%) |
Nov 15, 2022 | 13.20 | 13.22 | 12.96 | 13.08 | 1,732,464 | +0.04(+0.28%) |
Nov 14, 2022 | 13.21 | 13.27 | 13.02 | 13.04 | 2,042,485 | -0.18(-1.37%) |
Nov 11, 2022 | 13.40 | 13.48 | 13.19 | 13.22 | 2,464,228 | -0.17(-1.28%) |
Nov 10, 2022 | 13.07 | 13.44 | 13.02 | 13.40 | 1,977,620 | +0.63(+4.96%) |
Nov 09, 2022 | 12.79 | 13.02 | 12.64 | 12.76 | 1,802,471 | -0.09(-0.70%) |
Nov 08, 2022 | 12.82 | 13.02 | 12.77 | 12.85 | 1,934,174 | +0.01(+0.07%) |
Nov 07, 2022 | 13.04 | 13.21 | 12.66 | 12.84 | 2,580,488 | -0.16(-1.25%) |
Nov 04, 2022 | 13.00 | 13.22 | 12.88 | 13.01 | 2,748,362 | +0.09(+0.70%) |
Nov 03, 2022 | 13.31 | 13.31 | 12.87 | 12.92 | 2,042,580 | -0.42(-3.12%) |
Nov 02, 2022 | 13.42 | 13.25 | 13.33 | 1,939,197 | -0.17(-1.27%) | |
Nov 01, 2022 | 13.62 | 13.66 | 13.40 | 13.50 | 1,797,901 | -0.12(-0.86%) |
Oct 31, 2022 | 13.65 | 13.77 | 13.59 | 13.62 | 1,870,421 | -0.13(-0.92%) |
Oct 28, 2022 | 13.36 | 13.79 | 13.24 | 13.75 | 1,999,476 | +0.39(+2.91%) |
Oct 27, 2022 | 13.30 | 13.44 | 13.27 | 13.36 | 1,348,599 | +0.17(+1.30%) |
Oct 26, 2022 | 13.38 | 13.38 | 13.14 | 13.19 | 1,196,359 | -0.04(-0.27%) |
Oct 25, 2022 | 12.93 | 13.31 | 12.93 | 13.22 | 1,575,033 | +0.32(+2.45%) |
Oct 24, 2022 | 13.04 | 13.12 | 12.85 | 12.91 | 2,064,736 | -0.01(-0.07%) |
Oct 21, 2022 | 12.92 | 12.93 | 12.71 | 12.92 | 1,489,354 | +0.05(+0.42%) |
Oct 20, 2022 | 12.99 | 13.03 | 12.80 | 12.86 | 1,417,860 | -0.13(-0.98%) |
Oct 19, 2022 | 12.93 | 13.01 | 12.80 | 12.99 | 1,995,591 | -0.06(-0.48%) |
Oct 18, 2022 | 13.08 | 13.21 | 12.98 | 13.05 | 1,525,799 | +0.13(+0.98%) |
Oct 17, 2022 | 12.85 | 13.11 | 12.78 | 12.93 | 2,469,337 | +0.31(+2.44%) |
Oct 14, 2022 | 12.91 | 12.96 | 12.49 | 12.62 | 1,553,446 | -0.12(-0.92%) |
Oct 13, 2022 | 12.25 | 12.77 | 12.14 | 12.74 | 1,635,614 | +0.28(+2.25%) |
Oct 12, 2022 | 12.44 | 12.54 | 12.29 | 12.45 | 1,610,082 | +0.00(+0.00%) |
Oct 11, 2022 | 12.39 | 12.55 | 12.19 | 12.45 | 2,569,248 | +0.05(+0.44%) |
Oct 10, 2022 | 12.60 | 12.69 | 12.39 | 12.40 | 2,283,090 | -0.20(-1.58%) |
Oct 07, 2022 | 12.74 | 12.80 | 12.45 | 12.60 | 4,088,457 | -0.22(-1.69%) |
Oct 06, 2022 | 13.11 | 13.12 | 12.75 | 12.82 | 2,067,625 | -0.37(-2.81%) |
Oct 05, 2022 | 13.40 | 13.45 | 13.02 | 13.19 | 1,848,653 | -0.39(-2.86%) |
Oct 04, 2022 | 13.54 | 13.79 | 13.47 | 13.58 | 1,969,011 | +0.14(+1.01%) |