Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.40 | 14.40 | 14.24 | 14.28 | 64,164 | -0.11(-0.76%) |
Dec 29, 2022 | 14.25 | 14.44 | 14.25 | 14.39 | 84,741 | +0.23(+1.62%) |
Dec 28, 2022 | 14.36 | 14.38 | 14.13 | 14.16 | 129,640 | -0.24(-1.67%) |
Dec 27, 2022 | 14.45 | 14.55 | 14.39 | 14.40 | 103,911 | +0.00(+0.00%) |
Dec 23, 2022 | 14.33 | 14.45 | 14.30 | 14.40 | 107,747 | -0.01(-0.07%) |
Dec 22, 2022 | 14.45 | 14.48 | 14.32 | 14.41 | 160,866 | -0.08(-0.55%) |
Dec 21, 2022 | 14.48 | 14.57 | 14.45 | 14.49 | 140,961 | +0.14(+0.98%) |
Dec 20, 2022 | 14.23 | 14.49 | 14.17 | 14.35 | 206,613 | -0.42(-2.82%) |
Dec 19, 2022 | 14.84 | 14.88 | 14.74 | 14.77 | 225,007 | -0.03(-0.23%) |
Dec 16, 2022 | 14.82 | 14.82 | 14.72 | 14.80 | 127,369 | -0.13(-0.87%) |
Dec 15, 2022 | 15.09 | 15.09 | 14.84 | 14.93 | 158,760 | -0.32(-2.10%) |
Dec 14, 2022 | 15.27 | 15.38 | 15.17 | 15.25 | 235,181 | +0.05(+0.33%) |
Dec 13, 2022 | 15.45 | 15.51 | 15.17 | 15.20 | 126,151 | -0.03(-0.20%) |
Dec 12, 2022 | 15.24 | 15.25 | 15.12 | 15.23 | 176,763 | +0.13(+0.86%) |
Dec 09, 2022 | 15.14 | 15.19 | 15.10 | 15.10 | 181,422 | -0.02(-0.13%) |
Dec 08, 2022 | 15.12 | 15.15 | 15.07 | 15.12 | 120,587 | -0.09(-0.59%) |
Dec 07, 2022 | 15.21 | 15.27 | 15.17 | 15.21 | 82,140 | +0.04(+0.26%) |
Dec 06, 2022 | 15.24 | 15.31 | 15.12 | 15.17 | 79,821 | +0.05(+0.33%) |
Dec 05, 2022 | 15.13 | 15.32 | 15.06 | 15.12 | 212,832 | -0.12(-0.79%) |
Dec 02, 2022 | 15.18 | 15.29 | 15.15 | 15.24 | 116,835 | -0.03(-0.20%) |
Dec 01, 2022 | 15.36 | 15.45 | 15.18 | 15.27 | 114,660 | +0.07(+0.46%) |
Nov 30, 2022 | 14.98 | 15.25 | 14.88 | 15.20 | 110,657 | +0.26(+1.74%) |
Nov 29, 2022 | 14.80 | 14.96 | 14.80 | 14.94 | 303,993 | +0.09(+0.61%) |
Nov 28, 2022 | 14.98 | 15.00 | 14.85 | 14.85 | 286,652 | -0.13(-0.87%) |
Nov 25, 2022 | 14.88 | 15.03 | 14.88 | 14.98 | 328,678 | +0.07(+0.47%) |
Nov 23, 2022 | 14.76 | 14.94 | 14.76 | 14.91 | 184,746 | -0.01(-0.07%) |
Nov 22, 2022 | 14.91 | 14.97 | 14.83 | 14.92 | 82,439 | +0.05(+0.34%) |
Nov 21, 2022 | 14.84 | 14.88 | 14.77 | 14.87 | 242,011 | +0.01(+0.07%) |
Nov 18, 2022 | 14.85 | 14.91 | 14.80 | 14.86 | 259,358 | +0.01(+0.07%) |
Nov 17, 2022 | 14.63 | 14.85 | 14.61 | 14.85 | 191,124 | +0.09(+0.61%) |
Nov 16, 2022 | 14.73 | 14.86 | 14.68 | 14.76 | 107,447 | +0.03(+0.20%) |
Nov 15, 2022 | 14.87 | 14.93 | 14.59 | 14.73 | 175,126 | +0.10(+0.68%) |
Nov 14, 2022 | 14.64 | 14.76 | 14.63 | 14.63 | 283,095 | +0.12(+0.83%) |
Nov 11, 2022 | 14.44 | 14.55 | 14.32 | 14.51 | 148,948 | +0.31(+2.18%) |
Nov 10, 2022 | 14.06 | 14.23 | 13.99 | 14.20 | 221,144 | +0.86(+6.45%) |
Nov 09, 2022 | 13.46 | 13.50 | 13.22 | 13.34 | 98,288 | -0.05(-0.37%) |
Nov 08, 2022 | 13.36 | 13.55 | 13.35 | 13.39 | 166,163 | -0.10(-0.74%) |
Nov 07, 2022 | 13.46 | 13.55 | 13.40 | 13.49 | 264,824 | +0.04(+0.30%) |
Nov 04, 2022 | 13.28 | 13.51 | 13.23 | 13.45 | 165,242 | +0.52(+4.02%) |
Nov 03, 2022 | 12.81 | 12.97 | 12.80 | 12.93 | 200,492 | -0.01(-0.08%) |
Nov 02, 2022 | 13.13 | 13.30 | 12.94 | 12.94 | 190,203 | -0.25(-1.86%) |
Nov 01, 2022 | 13.26 | 13.26 | 13.07 | 13.19 | 140,322 | +0.21(+1.66%) |
Oct 31, 2022 | 12.97 | 13.08 | 12.92 | 12.97 | 267,908 | -0.09(-0.69%) |
Oct 28, 2022 | 12.93 | 13.06 | 12.91 | 13.06 | 257,012 | +0.16(+1.24%) |
Oct 27, 2022 | 12.97 | 13.15 | 12.87 | 12.90 | 198,119 | -0.07(-0.54%) |
Oct 26, 2022 | 12.94 | 13.06 | 12.94 | 12.97 | 143,291 | +0.03(+0.23%) |
Oct 25, 2022 | 12.80 | 13.01 | 12.80 | 12.94 | 365,353 | +0.44(+3.52%) |
Oct 24, 2022 | 12.57 | 12.61 | 12.42 | 12.50 | 392,596 | +0.45(+3.73%) |
Oct 21, 2022 | 11.84 | 12.08 | 11.80 | 12.05 | 207,851 | +0.17(+1.43%) |
Oct 20, 2022 | 11.97 | 12.08 | 11.82 | 11.88 | 291,180 | -0.05(-0.42%) |
Oct 19, 2022 | 11.92 | 12.03 | 11.87 | 11.93 | 176,674 | +0.05(+0.42%) |
Oct 18, 2022 | 12.09 | 12.12 | 11.86 | 11.88 | 311,381 | -0.05(-0.42%) |
Oct 17, 2022 | 11.83 | 11.98 | 11.83 | 11.93 | 359,262 | +0.39(+3.38%) |
Oct 14, 2022 | 11.75 | 11.83 | 11.54 | 11.54 | 388,555 | -0.08(-0.69%) |
Oct 13, 2022 | 11.14 | 11.64 | 11.14 | 11.62 | 359,042 | +0.49(+4.40%) |
Oct 12, 2022 | 11.22 | 11.28 | 11.13 | 11.13 | 190,005 | -0.10(-0.89%) |
Oct 11, 2022 | 11.29 | 11.39 | 11.18 | 11.23 | 369,170 | -0.16(-1.40%) |
Oct 10, 2022 | 11.48 | 11.50 | 11.36 | 11.39 | 423,197 | -0.28(-2.40%) |
Oct 07, 2022 | 11.77 | 11.79 | 11.59 | 11.67 | 257,595 | -0.04(-0.34%) |
Oct 06, 2022 | 11.82 | 11.87 | 11.70 | 11.71 | 272,166 | -0.45(-3.70%) |
Oct 05, 2022 | 12.20 | 12.22 | 11.96 | 12.16 | 269,234 | -0.21(-1.70%) |
Oct 04, 2022 | 12.23 | 12.37 | 12.21 | 12.37 | 379,757 | +0.40(+3.34%) |