Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.42 | 15.51 | 15.36 | 15.47 | 625,449 | +0.02(+0.12%) |
Dec 29, 2022 | 14.98 | 15.46 | 14.95 | 15.45 | 858,134 | +0.63(+4.28%) |
Dec 28, 2022 | 15.02 | 15.07 | 14.80 | 14.82 | 491,182 | -0.20(-1.32%) |
Dec 27, 2022 | 15.07 | 15.07 | 14.96 | 15.02 | 427,319 | -0.13(-0.88%) |
Dec 23, 2022 | 14.89 | 15.18 | 14.86 | 15.15 | 742,230 | +0.33(+2.24%) |
Dec 22, 2022 | 14.74 | 14.83 | 14.59 | 14.82 | 662,692 | -0.09(-0.63%) |
Dec 21, 2022 | 14.72 | 14.96 | 14.72 | 14.91 | 603,764 | +0.27(+1.81%) |
Dec 20, 2022 | 14.58 | 14.73 | 14.54 | 14.65 | 1,061,947 | -0.11(-0.77%) |
Dec 19, 2022 | 14.90 | 14.90 | 14.67 | 14.76 | 1,165,040 | +0.02(+0.13%) |
Dec 16, 2022 | 14.84 | 14.88 | 14.59 | 14.74 | 1,809,955 | -0.22(-1.46%) |
Dec 15, 2022 | 15.22 | 15.24 | 14.96 | 14.96 | 911,031 | -0.37(-2.41%) |
Dec 14, 2022 | 15.27 | 15.42 | 15.21 | 15.33 | 556,608 | +0.04(+0.25%) |
Dec 13, 2022 | 15.39 | 15.49 | 15.20 | 15.29 | 752,859 | +0.49(+3.33%) |
Dec 12, 2022 | 14.82 | 14.88 | 14.73 | 14.80 | 509,229 | -0.22(-1.45%) |
Dec 09, 2022 | 15.11 | 15.15 | 15.00 | 15.02 | 482,467 | -0.07(-0.44%) |
Dec 08, 2022 | 15.02 | 15.17 | 14.95 | 15.09 | 698,985 | +0.11(+0.76%) |
Dec 07, 2022 | 14.99 | 15.10 | 14.95 | 14.97 | 748,373 | +0.22(+1.48%) |
Dec 06, 2022 | 14.82 | 14.92 | 14.66 | 14.75 | 1,290,314 | -0.60(-3.89%) |
Dec 05, 2022 | 15.43 | 15.49 | 15.31 | 15.35 | 977,148 | -0.16(-1.04%) |
Dec 02, 2022 | 15.37 | 15.51 | 15.31 | 15.51 | 549,059 | +0.38(+2.50%) |
Dec 01, 2022 | 15.13 | 15.27 | 15.07 | 15.13 | 731,073 | +0.34(+2.30%) |
Nov 30, 2022 | 14.62 | 14.83 | 14.47 | 14.79 | 813,368 | +0.18(+1.23%) |
Nov 29, 2022 | 14.50 | 14.72 | 14.47 | 14.61 | 733,074 | +0.09(+0.59%) |
Nov 28, 2022 | 14.81 | 14.88 | 14.49 | 14.53 | 639,584 | -0.24(-1.60%) |
Nov 25, 2022 | 14.64 | 14.80 | 14.62 | 14.76 | 289,913 | +0.23(+1.56%) |
Nov 23, 2022 | 14.16 | 14.54 | 14.13 | 14.54 | 930,170 | +0.46(+3.30%) |
Nov 22, 2022 | 14.29 | 14.37 | 14.03 | 14.07 | 1,892,803 | -0.22(-1.52%) |
Nov 21, 2022 | 14.34 | 14.38 | 14.20 | 14.29 | 1,194,122 | -0.25(-1.69%) |
Nov 18, 2022 | 14.45 | 14.66 | 14.44 | 14.54 | 586,441 | +0.26(+1.79%) |
Nov 17, 2022 | 14.15 | 14.32 | 14.12 | 14.28 | 644,900 | -0.15(-1.05%) |
Nov 16, 2022 | 14.55 | 14.64 | 14.39 | 14.43 | 789,680 | -0.19(-1.30%) |
Nov 15, 2022 | 14.69 | 14.92 | 14.46 | 14.62 | 1,314,842 | +0.07(+0.46%) |
Nov 14, 2022 | 14.60 | 14.85 | 14.55 | 14.55 | 895,997 | -0.07(-0.45%) |
Nov 11, 2022 | 14.36 | 14.64 | 14.28 | 14.62 | 848,511 | +0.63(+4.54%) |
Nov 10, 2022 | 13.82 | 14.01 | 13.79 | 13.99 | 993,316 | +0.69(+5.20%) |
Nov 09, 2022 | 13.30 | 13.47 | 13.21 | 13.30 | 864,830 | -0.20(-1.47%) |
Nov 08, 2022 | 13.57 | 13.68 | 13.44 | 13.49 | 1,078,978 | -0.12(-0.90%) |
Nov 07, 2022 | 13.42 | 13.65 | 13.42 | 13.62 | 1,866,587 | +0.09(+0.70%) |
Nov 04, 2022 | 13.30 | 13.70 | 13.26 | 13.52 | 1,380,959 | +0.41(+3.10%) |
Nov 03, 2022 | 12.98 | 13.13 | 12.71 | 13.12 | 4,477,493 | -0.33(-2.46%) |
Nov 02, 2022 | 12.99 | 13.45 | 4,291,769 | +0.48(+3.72%) | ||
Nov 01, 2022 | 12.82 | 13.16 | 12.82 | 12.96 | 1,477,282 | -0.17(-1.30%) |
Oct 31, 2022 | 12.88 | 13.25 | 12.83 | 13.13 | 2,861,519 | +0.65(+5.24%) |
Oct 28, 2022 | 12.99 | 12.99 | 12.37 | 12.48 | 4,469,500 | -1.12(-8.22%) |
Oct 27, 2022 | 13.71 | 13.78 | 13.56 | 13.60 | 857,537 | +0.05(+0.35%) |
Oct 26, 2022 | 13.52 | 13.73 | 13.49 | 13.55 | 1,712,988 | +0.12(+0.92%) |
Oct 25, 2022 | 13.11 | 13.47 | 13.10 | 13.43 | 1,517,279 | +0.49(+3.81%) |
Oct 24, 2022 | 12.77 | 12.97 | 12.72 | 12.94 | 2,908,110 | +0.01(+0.07%) |
Oct 21, 2022 | 12.81 | 12.96 | 12.69 | 12.93 | 3,054,400 | -0.04(-0.29%) |
Oct 20, 2022 | 13.00 | 13.15 | 12.93 | 12.96 | 1,312,551 | -0.14(-1.08%) |
Oct 19, 2022 | 13.11 | 13.29 | 13.04 | 13.11 | 3,690,859 | +0.17(+1.32%) |
Oct 18, 2022 | 12.96 | 13.05 | 12.85 | 12.94 | 1,175,917 | +0.09(+0.74%) |
Oct 17, 2022 | 12.84 | 12.99 | 12.79 | 12.84 | 1,023,359 | +0.22(+1.73%) |
Oct 14, 2022 | 12.53 | 12.71 | 12.50 | 12.62 | 2,224,779 | -0.01(-0.08%) |
Oct 13, 2022 | 12.23 | 12.74 | 12.23 | 12.63 | 1,237,377 | +0.47(+3.89%) |
Oct 12, 2022 | 12.26 | 12.37 | 12.14 | 12.16 | 953,979 | -0.27(-2.21%) |
Oct 11, 2022 | 12.28 | 12.63 | 12.22 | 12.43 | 1,162,429 | +0.30(+2.50%) |
Oct 10, 2022 | 12.29 | 12.29 | 12.11 | 12.13 | 1,087,003 | -0.46(-3.68%) |
Oct 07, 2022 | 12.76 | 12.79 | 12.50 | 12.59 | 925,025 | -0.32(-2.49%) |
Oct 06, 2022 | 13.15 | 13.15 | 12.85 | 12.92 | 948,020 | -0.47(-3.54%) |
Oct 05, 2022 | 13.42 | 13.48 | 13.21 | 13.39 | 1,290,610 | -0.67(-4.78%) |
Oct 04, 2022 | 13.84 | 14.12 | 13.82 | 14.06 | 1,423,896 | +0.60(+4.43%) |