Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.00 | 14.51 | 14.00 | 14.42 | 7,510 | +0.03(+0.21%) |
Dec 29, 2022 | 13.52 | 14.47 | 13.52 | 14.39 | 7,438 | +0.65(+4.73%) |
Dec 28, 2022 | 13.84 | 13.92 | 13.74 | 13.74 | 36,978 | -0.11(-0.79%) |
Dec 27, 2022 | 13.82 | 14.00 | 13.82 | 13.85 | 3,613 | -0.23(-1.63%) |
Dec 23, 2022 | 14.19 | 14.19 | 13.98 | 14.08 | 55,647 | -0.05(-0.36%) |
Dec 22, 2022 | 14.13 | 14.13 | 14.06 | 14.13 | 1,011 | -0.35(-2.42%) |
Dec 21, 2022 | 14.34 | 14.49 | 14.34 | 14.48 | 9,421 | +0.19(+1.33%) |
Dec 20, 2022 | 13.89 | 14.38 | 13.87 | 14.29 | 48,915 | +0.47(+3.40%) |
Dec 19, 2022 | 13.77 | 13.82 | 13.74 | 13.82 | 3,567 | +0.00(+0.01%) |
Dec 16, 2022 | 13.84 | 13.87 | 13.80 | 13.82 | 7,055 | -0.06(-0.45%) |
Dec 15, 2022 | 13.93 | 14.00 | 13.88 | 13.88 | 14,475 | -0.18(-1.32%) |
Dec 14, 2022 | 13.63 | 14.32 | 13.63 | 14.06 | 8,158 | +0.03(+0.25%) |
Dec 13, 2022 | 14.59 | 14.67 | 13.85 | 14.03 | 15,760 | -0.16(-1.16%) |
Dec 12, 2022 | 13.86 | 14.28 | 13.77 | 14.20 | 11,154 | +0.51(+3.73%) |
Dec 09, 2022 | 13.63 | 13.78 | 13.63 | 13.68 | 3,327 | -0.22(-1.56%) |
Dec 08, 2022 | 14.00 | 14.01 | 13.90 | 13.90 | 1,973 | +0.11(+0.80%) |
Dec 07, 2022 | 14.25 | 14.25 | 13.78 | 13.79 | 13,037 | -0.41(-2.89%) |
Dec 06, 2022 | 14.34 | 14.37 | 14.13 | 14.20 | 8,052 | +0.04(+0.28%) |
Dec 05, 2022 | 14.22 | 14.35 | 14.14 | 14.16 | 6,223 | -0.03(-0.21%) |
Dec 02, 2022 | 14.10 | 14.21 | 14.10 | 14.19 | 8,234 | -0.05(-0.36%) |
Dec 01, 2022 | 14.14 | 14.42 | 14.14 | 14.24 | 4,140 | -0.10(-0.69%) |
Nov 30, 2022 | 13.91 | 14.34 | 13.91 | 14.34 | 18,083 | +0.41(+2.94%) |
Nov 29, 2022 | 13.58 | 14.03 | 13.58 | 13.93 | 4,399 | -0.18(-1.28%) |
Nov 28, 2022 | 14.07 | 14.35 | 14.05 | 14.11 | 17,893 | -0.22(-1.54%) |
Nov 25, 2022 | 14.22 | 14.40 | 14.22 | 14.33 | 6,148 | +0.26(+1.85%) |
Nov 23, 2022 | 13.93 | 14.10 | 13.87 | 14.07 | 9,037 | +0.15(+1.08%) |
Nov 22, 2022 | 13.90 | 13.97 | 13.84 | 13.92 | 7,169 | +0.01(+0.09%) |
Nov 21, 2022 | 13.77 | 13.93 | 13.72 | 13.91 | 11,249 | +0.05(+0.34%) |
Nov 18, 2022 | 14.11 | 14.22 | 13.83 | 13.86 | 7,302 | -0.17(-1.21%) |
Nov 17, 2022 | 13.84 | 14.03 | 13.76 | 14.03 | 18,216 | +0.01(+0.07%) |
Nov 16, 2022 | 14.29 | 14.29 | 14.02 | 14.02 | 8,069 | -0.15(-1.06%) |
Nov 15, 2022 | 14.50 | 14.51 | 14.05 | 14.17 | 28,806 | -0.07(-0.49%) |
Nov 14, 2022 | 14.00 | 14.42 | 14.00 | 14.24 | 34,085 | +0.30(+2.15%) |
Nov 11, 2022 | 13.78 | 14.07 | 13.72 | 13.94 | 27,372 | +0.31(+2.28%) |
Nov 10, 2022 | 14.06 | 14.16 | 13.55 | 13.63 | 24,787 | +0.09(+0.66%) |
Nov 09, 2022 | 13.52 | 13.66 | 13.36 | 13.54 | 11,983 | -0.14(-1.02%) |
Nov 08, 2022 | 13.79 | 13.89 | 13.47 | 13.68 | 18,827 | -0.07(-0.51%) |
Nov 07, 2022 | 13.84 | 14.04 | 13.70 | 13.75 | 13,489 | -0.17(-1.22%) |
Nov 04, 2022 | 14.08 | 14.20 | 13.89 | 13.92 | 101,863 | +0.42(+3.11%) |
Nov 03, 2022 | 13.40 | 13.70 | 13.33 | 13.50 | 19,901 | -0.33(-2.39%) |
Nov 02, 2022 | 14.41 | 14.63 | 13.83 | 13.83 | 28,163 | -0.96(-6.49%) |
Nov 01, 2022 | 14.66 | 14.90 | 14.54 | 14.79 | 23,241 | +0.43(+2.99%) |
Oct 31, 2022 | 13.85 | 14.68 | 13.85 | 14.36 | 12,547 | -0.28(-1.89%) |
Oct 28, 2022 | 14.54 | 14.80 | 14.29 | 14.64 | 43,878 | +0.35(+2.43%) |
Oct 27, 2022 | 14.13 | 14.43 | 13.95 | 14.29 | 17,547 | +0.32(+2.29%) |
Oct 26, 2022 | 13.01 | 14.11 | 13.01 | 13.97 | 25,231 | +0.16(+1.16%) |
Oct 25, 2022 | 13.70 | 13.86 | 13.59 | 13.81 | 29,864 | +0.09(+0.66%) |
Oct 24, 2022 | 13.59 | 13.72 | 13.44 | 13.72 | 12,165 | +0.17(+1.25%) |
Oct 21, 2022 | 13.17 | 13.57 | 13.13 | 13.55 | 41,306 | +0.32(+2.42%) |
Oct 20, 2022 | 13.32 | 13.49 | 13.18 | 13.23 | 254,894 | +0.15(+1.14%) |
Oct 19, 2022 | 13.47 | 13.50 | 13.08 | 13.08 | 5,904 | -0.22(-1.64%) |
Oct 18, 2022 | 13.31 | 13.37 | 13.13 | 13.30 | 9,229 | +0.24(+1.84%) |
Oct 17, 2022 | 13.00 | 13.10 | 12.99 | 13.06 | 229,738 | +0.54(+4.31%) |
Oct 14, 2022 | 13.36 | 13.36 | 12.41 | 12.52 | 15,209 | -0.08(-0.63%) |
Oct 13, 2022 | 11.95 | 12.85 | 11.91 | 12.60 | 38,711 | +0.21(+1.69%) |
Oct 12, 2022 | 12.20 | 12.41 | 12.12 | 12.39 | 18,305 | +0.20(+1.64%) |
Oct 11, 2022 | 12.10 | 12.62 | 12.10 | 12.19 | 38,230 | -0.38(-3.06%) |
Oct 10, 2022 | 12.50 | 12.60 | 12.42 | 12.57 | 4,227 | -0.12(-0.98%) |
Oct 07, 2022 | 12.71 | 12.85 | 12.52 | 12.70 | 17,690 | -0.30(-2.31%) |
Oct 06, 2022 | 12.95 | 13.01 | 12.88 | 13.00 | 74,775 | -0.08(-0.61%) |
Oct 05, 2022 | 13.00 | 13.13 | 12.72 | 13.08 | 17,156 | -0.22(-1.65%) |
Oct 04, 2022 | 12.58 | 13.31 | 12.58 | 13.30 | 65,317 | +0.95(+7.69%) |