Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.18 | 14.23 | 14.03 | 14.19 | 50,502 | -0.01(-0.07%) |
Dec 29, 2022 | 14.00 | 14.30 | 14.00 | 14.20 | 83,420 | +0.17(+1.21%) |
Dec 28, 2022 | 14.29 | 14.38 | 14.03 | 14.03 | 61,050 | -0.32(-2.23%) |
Dec 27, 2022 | 14.40 | 14.45 | 14.34 | 14.35 | 52,805 | -0.02(-0.14%) |
Dec 23, 2022 | 14.05 | 14.37 | 14.05 | 14.37 | 60,762 | +0.30(+2.13%) |
Dec 22, 2022 | 14.23 | 14.23 | 13.85 | 14.07 | 64,756 | -0.13(-0.92%) |
Dec 21, 2022 | 14.17 | 14.31 | 14.17 | 14.20 | 54,965 | +0.12(+0.85%) |
Dec 20, 2022 | 14.00 | 14.15 | 14.00 | 14.08 | 38,109 | +0.08(+0.57%) |
Dec 19, 2022 | 14.03 | 14.18 | 14.00 | 14.00 | 66,167 | -0.08(-0.57%) |
Dec 16, 2022 | 14.20 | 14.20 | 13.99 | 14.08 | 40,974 | -0.25(-1.74%) |
Dec 15, 2022 | 14.57 | 14.57 | 14.14 | 14.33 | 58,932 | -0.14(-0.97%) |
Dec 14, 2022 | 14.50 | 14.62 | 14.35 | 14.47 | 87,196 | +0.05(+0.35%) |
Dec 13, 2022 | 14.51 | 14.57 | 14.36 | 14.42 | 74,149 | +0.17(+1.19%) |
Dec 12, 2022 | 14.12 | 14.27 | 14.12 | 14.25 | 38,167 | +0.15(+1.06%) |
Dec 09, 2022 | 14.19 | 14.29 | 14.09 | 14.10 | 63,706 | -0.15(-1.05%) |
Dec 08, 2022 | 14.31 | 14.43 | 14.25 | 14.25 | 85,302 | -0.06(-0.42%) |
Dec 07, 2022 | 14.29 | 14.45 | 14.25 | 14.31 | 59,264 | -0.01(-0.07%) |
Dec 06, 2022 | 14.57 | 14.71 | 14.29 | 14.32 | 88,049 | -0.34(-2.32%) |
Dec 05, 2022 | 14.73 | 14.76 | 14.60 | 14.66 | 61,772 | -0.11(-0.74%) |
Dec 02, 2022 | 14.65 | 14.84 | 14.65 | 14.77 | 44,116 | +0.06(+0.41%) |
Dec 01, 2022 | 14.78 | 14.86 | 14.67 | 14.71 | 42,748 | -0.03(-0.20%) |
Nov 30, 2022 | 14.66 | 14.79 | 14.60 | 14.74 | 63,099 | +0.03(+0.20%) |
Nov 29, 2022 | 14.66 | 14.83 | 14.66 | 14.71 | 54,457 | -0.01(-0.07%) |
Nov 28, 2022 | 14.71 | 14.79 | 14.64 | 14.72 | 44,410 | -0.13(-0.88%) |
Nov 25, 2022 | 14.87 | 14.96 | 14.82 | 14.85 | 12,499 | +0.03(+0.20%) |
Nov 23, 2022 | 14.72 | 14.94 | 14.54 | 14.82 | 73,975 | +0.02(+0.14%) |
Nov 22, 2022 | 14.64 | 14.85 | 14.59 | 14.80 | 70,891 | +0.22(+1.51%) |
Nov 21, 2022 | 14.91 | 14.91 | 14.36 | 14.58 | 178,779 | -0.39(-2.61%) |
Nov 18, 2022 | 14.84 | 14.97 | 14.76 | 14.97 | 41,988 | +0.19(+1.31%) |
Nov 17, 2022 | 14.85 | 14.89 | 14.73 | 14.78 | 30,901 | -0.13(-0.89%) |
Nov 16, 2022 | 14.87 | 14.96 | 14.85 | 14.91 | 31,735 | -0.02(-0.13%) |
Nov 15, 2022 | 15.10 | 15.10 | 14.93 | 14.93 | 43,456 | -0.13(-0.86%) |
Nov 14, 2022 | 14.95 | 15.22 | 14.94 | 15.06 | 13,777 | +0.03(+0.20%) |
Nov 11, 2022 | 15.11 | 15.21 | 14.90 | 15.03 | 46,020 | -0.04(-0.27%) |
Nov 10, 2022 | 15.01 | 15.30 | 14.96 | 15.07 | 44,671 | +0.20(+1.31%) |
Nov 09, 2022 | 15.25 | 15.25 | 14.82 | 14.88 | 33,470 | -0.44(-2.84%) |
Nov 08, 2022 | 15.38 | 15.38 | 15.15 | 15.31 | 35,136 | -0.02(-0.13%) |
Nov 07, 2022 | 15.35 | 15.36 | 15.16 | 15.33 | 26,887 | +0.10(+0.66%) |
Nov 04, 2022 | 15.31 | 15.33 | 15.02 | 15.23 | 25,925 | +0.08(+0.53%) |
Nov 03, 2022 | 15.14 | 15.23 | 15.09 | 15.15 | 22,801 | -0.10(-0.66%) |
Nov 02, 2022 | 15.37 | 15.47 | 15.19 | 15.25 | 23,698 | -0.20(-1.29%) |
Nov 01, 2022 | 15.53 | 15.64 | 15.35 | 15.45 | 32,678 | +0.04(+0.26%) |
Oct 31, 2022 | 15.35 | 15.54 | 15.29 | 15.41 | 78,425 | +0.13(+0.85%) |
Oct 28, 2022 | 15.28 | 15.29 | 14.94 | 15.28 | 50,335 | +0.27(+1.80%) |
Oct 27, 2022 | 14.83 | 15.24 | 14.83 | 15.01 | 70,063 | +0.31(+2.11%) |
Oct 26, 2022 | 14.63 | 14.81 | 14.54 | 14.70 | 30,967 | +0.12(+0.83%) |
Oct 25, 2022 | 14.70 | 14.75 | 14.48 | 14.58 | 59,810 | +0.13(+0.90%) |
Oct 24, 2022 | 14.53 | 14.64 | 14.43 | 14.45 | 58,157 | -0.19(-1.27%) |
Oct 21, 2022 | 14.44 | 14.73 | 14.31 | 14.64 | 53,536 | -0.14(-0.97%) |
Oct 20, 2022 | 15.28 | 15.40 | 14.69 | 14.78 | 101,669 | -0.49(-3.21%) |
Oct 19, 2022 | 15.16 | 15.29 | 15.04 | 15.27 | 31,698 | +0.10(+0.66%) |
Oct 18, 2022 | 15.28 | 15.45 | 15.15 | 15.17 | 41,533 | +0.08(+0.53%) |
Oct 17, 2022 | 14.84 | 15.14 | 14.82 | 15.09 | 42,734 | +0.34(+2.31%) |
Oct 14, 2022 | 15.05 | 15.07 | 14.75 | 14.75 | 35,058 | -0.38(-2.51%) |
Oct 13, 2022 | 14.71 | 15.37 | 14.71 | 15.13 | 48,451 | +0.26(+1.75%) |
Oct 12, 2022 | 15.06 | 15.07 | 14.82 | 14.87 | 27,639 | -0.26(-1.72%) |
Oct 11, 2022 | 14.95 | 15.22 | 14.77 | 15.13 | 34,597 | +0.12(+0.80%) |
Oct 10, 2022 | 15.01 | 15.18 | 14.96 | 15.01 | 26,047 | -0.03(-0.20%) |
Oct 07, 2022 | 15.13 | 15.20 | 14.95 | 15.04 | 28,790 | -0.09(-0.59%) |
Oct 06, 2022 | 15.85 | 16.03 | 15.01 | 15.13 | 221,780 | -0.74(-4.66%) |
Oct 05, 2022 | 15.71 | 16.02 | 15.47 | 15.87 | 106,829 | +0.17(+1.08%) |
Oct 04, 2022 | 15.46 | 15.95 | 15.46 | 15.70 | 56,296 | +0.32(+2.08%) |