Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.83 | 14.23 | 13.83 | 14.23 | 788,565 | +0.23(+1.64%) |
Dec 29, 2022 | 13.48 | 14.09 | 13.47 | 14.00 | 1,292,402 | +0.44(+3.24%) |
Dec 28, 2022 | 14.33 | 14.35 | 13.49 | 13.56 | 1,464,260 | -0.88(-6.09%) |
Dec 27, 2022 | 13.99 | 14.57 | 13.75 | 14.44 | 1,226,511 | +0.45(+3.22%) |
Dec 23, 2022 | 13.41 | 14.00 | 13.30 | 13.99 | 1,062,341 | +0.82(+6.23%) |
Dec 22, 2022 | 13.64 | 13.64 | 12.81 | 13.17 | 1,572,049 | -0.49(-3.59%) |
Dec 21, 2022 | 13.52 | 13.79 | 13.04 | 13.66 | 1,278,197 | +0.56(+4.27%) |
Dec 20, 2022 | 13.05 | 13.31 | 12.94 | 13.10 | 967,130 | +0.01(+0.08%) |
Dec 19, 2022 | 13.51 | 13.65 | 13.06 | 13.09 | 1,324,981 | -0.23(-1.73%) |
Dec 16, 2022 | 13.21 | 13.52 | 12.93 | 13.32 | 2,544,942 | -0.35(-2.56%) |
Dec 15, 2022 | 13.30 | 13.96 | 13.27 | 13.67 | 1,801,889 | +0.31(+2.32%) |
Dec 14, 2022 | 13.48 | 13.68 | 13.00 | 13.36 | 1,162,588 | -0.05(-0.37%) |
Dec 13, 2022 | 13.56 | 13.89 | 13.19 | 13.41 | 1,461,609 | +0.26(+1.98%) |
Dec 12, 2022 | 12.49 | 13.21 | 12.33 | 13.15 | 1,454,125 | +0.82(+6.65%) |
Dec 09, 2022 | 12.59 | 12.69 | 12.29 | 12.33 | 1,375,326 | -0.25(-1.99%) |
Dec 08, 2022 | 13.74 | 13.85 | 12.45 | 12.58 | 1,976,711 | -0.69(-5.20%) |
Dec 07, 2022 | 13.67 | 13.84 | 13.08 | 13.27 | 1,383,392 | -0.30(-2.21%) |
Dec 06, 2022 | 14.40 | 14.48 | 13.46 | 13.57 | 1,565,213 | -0.92(-6.35%) |
Dec 05, 2022 | 15.64 | 15.86 | 14.41 | 14.49 | 1,432,696 | -0.89(-5.79%) |
Dec 02, 2022 | 15.20 | 15.60 | 15.00 | 15.38 | 1,175,176 | +0.01(+0.07%) |
Dec 01, 2022 | 16.02 | 16.31 | 15.23 | 15.37 | 1,621,039 | -0.47(-2.97%) |
Nov 30, 2022 | 16.00 | 16.15 | 15.41 | 15.84 | 1,472,180 | +0.29(+1.86%) |
Nov 29, 2022 | 15.44 | 15.74 | 15.27 | 15.55 | 1,761,595 | +0.35(+2.30%) |
Nov 28, 2022 | 14.97 | 15.35 | 14.80 | 15.20 | 1,525,699 | -0.44(-2.81%) |
Nov 25, 2022 | 16.01 | 16.19 | 15.62 | 15.64 | 463,600 | -0.25(-1.57%) |
Nov 23, 2022 | 15.90 | 16.13 | 15.55 | 15.89 | 1,083,465 | -0.35(-2.16%) |
Nov 22, 2022 | 15.55 | 16.24 | 15.53 | 16.24 | 1,157,380 | +0.88(+5.73%) |
Nov 21, 2022 | 15.44 | 15.49 | 14.41 | 15.36 | 1,819,524 | -0.60(-3.76%) |
Nov 18, 2022 | 16.29 | 16.29 | 15.15 | 15.96 | 1,779,444 | -0.80(-4.77%) |
Nov 17, 2022 | 16.63 | 16.89 | 16.18 | 16.76 | 1,262,230 | -0.28(-1.64%) |
Nov 16, 2022 | 17.04 | 17.47 | 16.93 | 17.04 | 1,430,667 | -0.32(-1.84%) |
Nov 15, 2022 | 16.82 | 17.54 | 16.36 | 17.36 | 1,709,326 | +0.62(+3.70%) |
Nov 14, 2022 | 16.62 | 17.33 | 16.50 | 16.74 | 1,958,041 | -0.13(-0.77%) |
Nov 11, 2022 | 16.33 | 17.04 | 16.19 | 16.87 | 1,777,118 | +0.98(+6.17%) |
Nov 10, 2022 | 15.28 | 15.89 | 15.12 | 15.89 | 1,368,029 | +0.77(+5.09%) |
Nov 09, 2022 | 15.80 | 15.91 | 14.97 | 15.12 | 2,137,659 | -1.14(-7.01%) |
Nov 08, 2022 | 16.28 | 16.34 | 15.69 | 16.26 | 1,491,419 | -0.17(-1.03%) |
Nov 07, 2022 | 16.30 | 16.86 | 16.17 | 16.43 | 1,493,830 | +0.41(+2.56%) |
Nov 04, 2022 | 16.32 | 17.00 | 15.73 | 16.02 | 2,066,505 | +0.20(+1.26%) |
Nov 03, 2022 | 15.76 | 16.53 | 15.21 | 15.82 | 1,923,825 | -0.13(-0.82%) |
Nov 02, 2022 | 16.25 | 15.76 | 15.95 | 2,055,512 | -0.48(-2.92%) | |
Nov 01, 2022 | 16.50 | 16.80 | 16.25 | 16.43 | 2,602,458 | +0.27(+1.67%) |
Oct 31, 2022 | 15.16 | 16.46 | 15.11 | 16.16 | 1,652,925 | +0.81(+5.28%) |
Oct 28, 2022 | 16.16 | 16.24 | 14.92 | 15.35 | 1,879,692 | -0.60(-3.76%) |
Oct 27, 2022 | 16.41 | 16.82 | 15.81 | 15.95 | 2,403,854 | -0.17(-1.05%) |
Oct 26, 2022 | 15.49 | 16.16 | 15.47 | 16.12 | 2,774,890 | +0.72(+4.68%) |
Oct 25, 2022 | 15.10 | 15.54 | 14.91 | 15.40 | 1,260,098 | +0.21(+1.38%) |
Oct 24, 2022 | 15.05 | 15.59 | 14.88 | 15.19 | 1,459,258 | +0.05(+0.33%) |
Oct 21, 2022 | 14.85 | 15.29 | 14.68 | 15.14 | 1,377,900 | +0.38(+2.57%) |
Oct 20, 2022 | 15.00 | 15.40 | 14.48 | 14.76 | 1,173,160 | -0.04(-0.27%) |
Oct 19, 2022 | 13.87 | 14.98 | 13.87 | 14.80 | 1,586,946 | +0.90(+6.47%) |
Oct 18, 2022 | 14.06 | 14.30 | 13.68 | 13.90 | 1,035,375 | -0.06(-0.43%) |
Oct 17, 2022 | 14.24 | 14.50 | 13.76 | 13.96 | 1,116,563 | +0.28(+2.05%) |
Oct 14, 2022 | 14.27 | 14.56 | 13.65 | 13.68 | 981,223 | -0.84(-5.79%) |
Oct 13, 2022 | 13.66 | 14.64 | 13.57 | 14.52 | 1,310,923 | +0.54(+3.86%) |
Oct 12, 2022 | 13.77 | 14.21 | 13.46 | 13.98 | 2,713,721 | +0.57(+4.25%) |
Oct 11, 2022 | 14.00 | 14.06 | 13.19 | 13.41 | 1,943,543 | -0.91(-6.35%) |
Oct 10, 2022 | 14.75 | 14.77 | 14.03 | 14.32 | 2,011,149 | -0.49(-3.31%) |
Oct 07, 2022 | 14.34 | 15.36 | 14.34 | 14.81 | 3,647,181 | -0.45(-2.95%) |
Oct 06, 2022 | 14.45 | 15.39 | 14.32 | 15.26 | 2,386,817 | +0.66(+4.52%) |
Oct 05, 2022 | 14.39 | 14.85 | 13.99 | 14.60 | 3,044,666 | +0.14(+0.97%) |
Oct 04, 2022 | 13.92 | 14.66 | 13.74 | 14.46 | 2,601,832 | +0.89(+6.56%) |