Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.40 | 13.43 | 13.27 | 13.43 | 212,912 | +0.00(+0.00%) |
Dec 29, 2022 | 13.31 | 13.48 | 13.31 | 13.43 | 416,841 | +0.18(+1.39%) |
Dec 28, 2022 | 13.36 | 13.49 | 13.23 | 13.25 | 471,738 | -0.14(-1.04%) |
Dec 27, 2022 | 13.45 | 13.48 | 13.35 | 13.39 | 683,980 | -0.09(-0.69%) |
Dec 23, 2022 | 13.40 | 13.49 | 13.33 | 13.48 | 243,094 | +0.06(+0.41%) |
Dec 22, 2022 | 13.56 | 13.56 | 13.27 | 13.42 | 353,816 | -0.24(-1.76%) |
Dec 21, 2022 | 13.61 | 13.67 | 13.53 | 13.66 | 477,369 | +0.22(+1.65%) |
Dec 20, 2022 | 13.36 | 13.53 | 13.36 | 13.44 | 387,374 | +0.02(+0.14%) |
Dec 19, 2022 | 13.51 | 13.58 | 13.38 | 13.42 | 201,273 | -0.14(-1.02%) |
Dec 16, 2022 | 13.62 | 13.67 | 13.46 | 13.56 | 259,535 | -0.14(-1.01%) |
Dec 15, 2022 | 13.87 | 13.88 | 13.65 | 13.70 | 274,524 | -0.32(-2.31%) |
Dec 14, 2022 | 14.05 | 14.21 | 13.95 | 14.02 | 289,243 | -0.06(-0.46%) |
Dec 13, 2022 | 14.32 | 14.36 | 14.02 | 14.09 | 398,916 | +0.09(+0.66%) |
Dec 12, 2022 | 13.81 | 14.00 | 13.81 | 14.00 | 244,880 | +0.18(+1.34%) |
Dec 09, 2022 | 13.86 | 13.97 | 13.81 | 13.81 | 182,771 | -0.10(-0.73%) |
Dec 08, 2022 | 13.90 | 13.98 | 13.85 | 13.91 | 302,469 | +0.08(+0.60%) |
Dec 07, 2022 | 13.82 | 13.93 | 13.81 | 13.83 | 292,427 | -0.03(-0.20%) |
Dec 06, 2022 | 14.08 | 14.10 | 13.81 | 13.86 | 222,034 | -0.25(-1.77%) |
Dec 05, 2022 | 14.26 | 14.28 | 14.04 | 14.11 | 165,072 | -0.21(-1.48%) |
Dec 02, 2022 | 14.20 | 14.37 | 14.18 | 14.32 | 178,126 | -0.06(-0.45%) |
Dec 01, 2022 | 14.49 | 14.49 | 14.20 | 14.38 | 270,670 | +0.03(+0.19%) |
Nov 30, 2022 | 13.92 | 14.41 | 13.90 | 14.36 | 284,493 | +0.40(+2.85%) |
Nov 29, 2022 | 13.96 | 14.04 | 13.88 | 13.96 | 141,753 | +0.00(+0.00%) |
Nov 28, 2022 | 14.09 | 14.11 | 13.95 | 13.96 | 211,185 | -0.19(-1.37%) |
Nov 25, 2022 | 14.14 | 14.16 | 14.12 | 14.15 | 51,810 | +0.02(+0.13%) |
Nov 23, 2022 | 14.07 | 14.18 | 14.01 | 14.14 | 177,151 | +0.06(+0.46%) |
Nov 22, 2022 | 13.96 | 14.11 | 13.94 | 14.07 | 234,595 | +0.16(+1.13%) |
Nov 21, 2022 | 13.91 | 13.93 | 13.82 | 13.91 | 168,725 | -0.04(-0.27%) |
Nov 18, 2022 | 14.00 | 14.03 | 13.86 | 13.95 | 445,977 | +0.06(+0.47%) |
Nov 17, 2022 | 13.76 | 13.92 | 13.72 | 13.89 | 214,935 | -0.01(-0.06%) |
Nov 16, 2022 | 13.98 | 13.99 | 13.84 | 13.89 | 300,741 | -0.10(-0.75%) |
Nov 15, 2022 | 14.07 | 14.10 | 13.80 | 14.00 | 342,246 | +0.22(+1.58%) |
Nov 14, 2022 | 13.93 | 14.05 | 13.78 | 13.78 | 208,298 | -0.21(-1.49%) |
Nov 11, 2022 | 13.91 | 14.05 | 13.86 | 13.99 | 426,195 | +0.11(+0.82%) |
Nov 10, 2022 | 13.69 | 13.89 | 13.60 | 13.88 | 270,813 | +0.67(+5.08%) |
Nov 09, 2022 | 13.42 | 13.48 | 13.18 | 13.21 | 122,618 | -0.30(-2.26%) |
Nov 08, 2022 | 13.49 | 13.61 | 13.39 | 13.51 | 182,531 | +0.10(+0.78%) |
Nov 07, 2022 | 13.37 | 13.49 | 13.30 | 13.41 | 144,670 | +0.09(+0.65%) |
Nov 04, 2022 | 13.35 | 13.44 | 13.16 | 13.32 | 190,070 | +0.13(+0.99%) |
Nov 03, 2022 | 13.19 | 13.23 | 13.08 | 13.19 | 154,316 | -0.10(-0.72%) |
Nov 02, 2022 | 13.61 | 13.71 | 13.26 | 13.29 | 159,657 | -0.29(-2.12%) |
Nov 01, 2022 | 13.77 | 13.78 | 13.54 | 13.57 | 143,733 | -0.05(-0.38%) |
Oct 31, 2022 | 13.63 | 13.69 | 13.56 | 13.62 | 127,430 | -0.06(-0.45%) |
Oct 28, 2022 | 13.42 | 13.70 | 13.42 | 13.69 | 297,047 | +0.28(+2.08%) |
Oct 27, 2022 | 13.49 | 13.58 | 13.36 | 13.41 | 146,665 | -0.04(-0.32%) |
Oct 26, 2022 | 13.46 | 13.66 | 13.42 | 13.45 | 303,998 | -0.10(-0.77%) |
Oct 25, 2022 | 13.33 | 13.58 | 13.33 | 13.55 | 165,450 | +0.22(+1.63%) |
Oct 24, 2022 | 13.29 | 13.39 | 13.20 | 13.34 | 118,357 | +0.12(+0.92%) |
Oct 21, 2022 | 12.84 | 13.23 | 12.82 | 13.22 | 181,597 | +0.31(+2.43%) |
Oct 20, 2022 | 12.97 | 13.18 | 12.84 | 12.90 | 248,559 | -0.11(-0.87%) |
Oct 19, 2022 | 13.05 | 13.13 | 12.90 | 13.02 | 171,061 | -0.05(-0.40%) |
Oct 18, 2022 | 13.28 | 13.35 | 12.99 | 13.07 | 405,202 | +0.11(+0.87%) |
Oct 17, 2022 | 12.83 | 13.02 | 12.83 | 12.95 | 281,332 | +0.30(+2.41%) |
Oct 14, 2022 | 13.00 | 13.10 | 12.65 | 12.65 | 176,070 | -0.26(-2.02%) |
Oct 13, 2022 | 12.43 | 12.97 | 12.36 | 12.91 | 275,691 | +0.25(+1.99%) |
Oct 12, 2022 | 12.70 | 12.75 | 12.62 | 12.66 | 217,690 | -0.05(-0.41%) |
Oct 11, 2022 | 12.70 | 12.85 | 12.58 | 12.71 | 264,380 | -0.05(-0.41%) |
Oct 10, 2022 | 12.92 | 12.95 | 12.58 | 12.76 | 285,087 | -0.12(-0.95%) |
Oct 07, 2022 | 13.10 | 13.14 | 12.86 | 12.88 | 242,103 | -0.37(-2.82%) |
Oct 06, 2022 | 13.31 | 13.42 | 13.22 | 13.26 | 194,933 | -0.11(-0.85%) |
Oct 05, 2022 | 13.28 | 13.45 | 13.19 | 13.37 | 208,468 | -0.04(-0.32%) |
Oct 04, 2022 | 13.15 | 13.49 | 13.15 | 13.42 | 489,659 | +0.39(+3.01%) |