Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.65 | 13.71 | 13.35 | 13.61 | 43,966 | +0.03(+0.22%) |
Dec 29, 2022 | 13.45 | 13.75 | 13.45 | 13.58 | 64,422 | +0.23(+1.72%) |
Dec 28, 2022 | 13.59 | 13.66 | 13.16 | 13.35 | 46,297 | -0.32(-2.34%) |
Dec 27, 2022 | 13.51 | 13.74 | 13.27 | 13.67 | 48,388 | +0.31(+2.32%) |
Dec 23, 2022 | 13.16 | 13.46 | 13.00 | 13.36 | 101,528 | +0.43(+3.33%) |
Dec 22, 2022 | 12.87 | 13.23 | 12.87 | 12.93 | 54,112 | -0.18(-1.37%) |
Dec 21, 2022 | 13.06 | 13.38 | 13.06 | 13.11 | 94,222 | -0.22(-1.65%) |
Dec 20, 2022 | 13.02 | 13.41 | 12.89 | 13.33 | 56,660 | +0.39(+3.01%) |
Dec 19, 2022 | 13.52 | 13.52 | 12.88 | 12.94 | 75,175 | -0.21(-1.60%) |
Dec 16, 2022 | 13.31 | 13.60 | 13.03 | 13.15 | 76,532 | -0.31(-2.33%) |
Dec 15, 2022 | 13.94 | 13.94 | 13.33 | 13.46 | 56,160 | -0.49(-3.49%) |
Dec 14, 2022 | 13.97 | 14.05 | 13.86 | 13.95 | 41,902 | -0.05(-0.36%) |
Dec 13, 2022 | 14.00 | 14.39 | 13.97 | 14.00 | 39,358 | +0.26(+1.89%) |
Dec 12, 2022 | 14.01 | 14.08 | 13.67 | 13.74 | 28,612 | -0.30(-2.14%) |
Dec 09, 2022 | 13.90 | 14.25 | 13.85 | 14.04 | 38,522 | +0.17(+1.23%) |
Dec 08, 2022 | 13.70 | 13.94 | 13.68 | 13.87 | 17,068 | +0.29(+2.14%) |
Dec 07, 2022 | 13.60 | 13.73 | 13.51 | 13.58 | 25,652 | +0.04(+0.30%) |
Dec 06, 2022 | 13.74 | 13.86 | 13.35 | 13.54 | 39,834 | -0.17(-1.24%) |
Dec 05, 2022 | 14.09 | 14.12 | 13.55 | 13.71 | 30,556 | -0.41(-2.90%) |
Dec 02, 2022 | 13.87 | 14.12 | 13.75 | 14.12 | 26,242 | -0.07(-0.49%) |
Dec 01, 2022 | 14.13 | 14.25 | 14.00 | 14.19 | 37,234 | +0.24(+1.72%) |
Nov 30, 2022 | 14.00 | 14.08 | 13.82 | 13.95 | 35,296 | +0.24(+1.75%) |
Nov 29, 2022 | 13.84 | 13.99 | 13.54 | 13.71 | 24,453 | +0.10(+0.73%) |
Nov 28, 2022 | 13.71 | 13.85 | 13.52 | 13.61 | 19,701 | -0.14(-1.05%) |
Nov 25, 2022 | 13.72 | 13.99 | 13.63 | 13.75 | 17,494 | -0.18(-1.26%) |
Nov 23, 2022 | 13.73 | 13.99 | 13.72 | 13.93 | 17,263 | +0.15(+1.13%) |
Nov 22, 2022 | 13.71 | 13.82 | 13.71 | 13.78 | 25,401 | +0.18(+1.29%) |
Nov 21, 2022 | 13.72 | 13.80 | 13.48 | 13.60 | 31,790 | -0.36(-2.58%) |
Nov 18, 2022 | 13.93 | 14.10 | 13.85 | 13.96 | 29,732 | -0.15(-1.10%) |
Nov 17, 2022 | 14.19 | 14.35 | 14.02 | 14.12 | 29,308 | -0.54(-3.65%) |
Nov 16, 2022 | 14.70 | 14.70 | 14.37 | 14.65 | 42,435 | -0.05(-0.34%) |
Nov 15, 2022 | 14.71 | 14.92 | 14.52 | 14.70 | 34,824 | +0.20(+1.38%) |
Nov 14, 2022 | 14.39 | 14.50 | 14.36 | 14.50 | 43,966 | +0.05(+0.35%) |
Nov 11, 2022 | 14.42 | 14.59 | 14.42 | 14.45 | 32,241 | +0.13(+0.91%) |
Nov 10, 2022 | 14.17 | 14.44 | 14.14 | 14.32 | 56,167 | +0.41(+2.95%) |
Nov 09, 2022 | 14.16 | 14.27 | 13.82 | 13.91 | 22,959 | -0.29(-2.04%) |
Nov 08, 2022 | 13.99 | 14.40 | 13.83 | 14.20 | 47,608 | +0.22(+1.57%) |
Nov 07, 2022 | 13.67 | 13.99 | 13.67 | 13.98 | 31,135 | +0.33(+2.42%) |
Nov 04, 2022 | 13.99 | 14.00 | 13.58 | 13.65 | 66,917 | +0.19(+1.41%) |
Nov 03, 2022 | 13.41 | 13.49 | 13.30 | 13.46 | 34,484 | -0.12(-0.88%) |
Nov 02, 2022 | 13.94 | 13.96 | 13.51 | 13.58 | 20,997 | -0.18(-1.31%) |
Nov 01, 2022 | 13.95 | 14.15 | 13.75 | 13.76 | 34,305 | +0.18(+1.36%) |
Oct 31, 2022 | 13.51 | 13.75 | 13.50 | 13.58 | 25,356 | -0.29(-2.12%) |
Oct 28, 2022 | 13.97 | 14.14 | 13.85 | 13.87 | 39,527 | -0.29(-2.05%) |
Oct 27, 2022 | 14.05 | 14.16 | 13.91 | 14.16 | 15,428 | +0.11(+0.78%) |
Oct 26, 2022 | 13.82 | 14.17 | 13.82 | 14.05 | 30,314 | +0.35(+2.55%) |
Oct 25, 2022 | 13.76 | 13.98 | 13.61 | 13.70 | 33,065 | -0.26(-1.86%) |
Oct 24, 2022 | 13.96 | 14.16 | 13.89 | 13.96 | 21,816 | +0.06(+0.43%) |
Oct 21, 2022 | 13.69 | 14.09 | 13.69 | 13.90 | 23,314 | -0.21(-1.49%) |
Oct 20, 2022 | 13.81 | 14.25 | 13.81 | 14.11 | 21,248 | +0.46(+3.37%) |
Oct 19, 2022 | 13.78 | 13.88 | 13.61 | 13.65 | 27,200 | -0.26(-1.87%) |
Oct 18, 2022 | 13.97 | 13.98 | 13.78 | 13.91 | 11,700 | +0.18(+1.33%) |
Oct 17, 2022 | 13.82 | 13.96 | 13.66 | 13.73 | 10,663 | +0.12(+0.87%) |
Oct 14, 2022 | 14.00 | 14.04 | 13.61 | 13.61 | 20,178 | -0.41(-2.92%) |
Oct 13, 2022 | 13.67 | 14.14 | 13.56 | 14.02 | 31,705 | -0.10(-0.73%) |
Oct 12, 2022 | 13.99 | 14.17 | 13.99 | 14.12 | 12,841 | +0.14(+1.03%) |
Oct 11, 2022 | 14.52 | 14.56 | 13.97 | 13.98 | 39,874 | -0.57(-3.92%) |
Oct 10, 2022 | 14.60 | 14.94 | 14.38 | 14.55 | 25,273 | +0.02(+0.14%) |
Oct 07, 2022 | 14.98 | 15.08 | 14.53 | 14.53 | 22,702 | -0.31(-2.09%) |
Oct 06, 2022 | 14.97 | 15.16 | 14.80 | 14.84 | 25,938 | -0.06(-0.40%) |
Oct 05, 2022 | 14.99 | 15.17 | 14.83 | 14.90 | 42,171 | -0.35(-2.30%) |
Oct 04, 2022 | 15.00 | 15.37 | 15.00 | 15.25 | 67,242 | +0.60(+4.10%) |