Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.57 | 14.62 | 14.47 | 14.54 | 380,530 | -0.15(-1.02%) |
Dec 29, 2022 | 14.58 | 14.79 | 14.52 | 14.69 | 337,675 | +0.26(+1.82%) |
Dec 28, 2022 | 14.75 | 14.76 | 14.43 | 14.43 | 415,545 | -0.25(-1.72%) |
Dec 27, 2022 | 14.67 | 14.71 | 14.54 | 14.68 | 378,030 | +0.08(+0.58%) |
Dec 23, 2022 | 14.37 | 14.60 | 14.33 | 14.60 | 394,308 | +0.15(+1.04%) |
Dec 22, 2022 | 14.44 | 14.46 | 14.23 | 14.45 | 399,599 | -0.14(-0.96%) |
Dec 21, 2022 | 14.33 | 14.59 | 14.29 | 14.59 | 499,466 | +0.37(+2.63%) |
Dec 20, 2022 | 14.31 | 14.34 | 14.17 | 14.21 | 673,831 | -0.06(-0.39%) |
Dec 19, 2022 | 14.49 | 14.61 | 14.22 | 14.27 | 811,595 | -0.29(-1.99%) |
Dec 16, 2022 | 14.33 | 14.58 | 14.29 | 14.56 | 1,195,788 | +0.04(+0.26%) |
Dec 15, 2022 | 14.68 | 14.68 | 14.37 | 14.52 | 865,562 | -0.30(-2.02%) |
Dec 14, 2022 | 14.69 | 14.95 | 14.55 | 14.82 | 1,724,092 | +0.15(+1.02%) |
Dec 13, 2022 | 14.83 | 14.83 | 14.32 | 14.67 | 1,189,508 | +0.23(+1.62%) |
Dec 12, 2022 | 14.37 | 14.47 | 14.32 | 14.44 | 703,420 | +0.10(+0.72%) |
Dec 09, 2022 | 14.33 | 14.49 | 14.32 | 14.33 | 670,801 | -0.11(-0.78%) |
Dec 08, 2022 | 14.31 | 14.49 | 14.11 | 14.45 | 661,216 | +0.21(+1.45%) |
Dec 07, 2022 | 14.36 | 14.47 | 14.16 | 14.24 | 687,901 | -0.13(-0.91%) |
Dec 06, 2022 | 15.00 | 15.00 | 14.31 | 14.37 | 620,440 | -0.56(-3.76%) |
Dec 05, 2022 | 14.89 | 15.04 | 14.81 | 14.93 | 844,584 | -0.12(-0.81%) |
Dec 02, 2022 | 14.62 | 15.08 | 14.46 | 15.06 | 724,615 | +0.22(+1.51%) |
Dec 01, 2022 | 14.76 | 14.89 | 14.60 | 14.83 | 987,148 | +0.19(+1.28%) |
Nov 30, 2022 | 14.16 | 14.65 | 14.05 | 14.64 | 1,511,024 | +0.53(+3.78%) |
Nov 29, 2022 | 14.01 | 14.20 | 14.00 | 14.11 | 569,650 | +0.04(+0.27%) |
Nov 28, 2022 | 14.25 | 14.28 | 14.05 | 14.07 | 704,004 | -0.11(-0.76%) |
Nov 25, 2022 | 14.00 | 14.21 | 13.98 | 14.18 | 354,268 | +0.18(+1.26%) |
Nov 23, 2022 | 14.25 | 14.29 | 13.88 | 14.00 | 636,324 | -0.29(-2.01%) |
Nov 22, 2022 | 14.19 | 14.45 | 14.07 | 14.29 | 1,083,880 | +0.29(+2.05%) |
Nov 21, 2022 | 13.74 | 14.04 | 13.65 | 14.00 | 1,264,742 | +0.33(+2.44%) |
Nov 18, 2022 | 13.44 | 13.69 | 13.19 | 13.67 | 906,534 | +0.50(+3.79%) |
Nov 17, 2022 | 12.97 | 13.20 | 12.89 | 13.17 | 667,969 | +0.02(+0.14%) |
Nov 16, 2022 | 13.32 | 13.38 | 13.06 | 13.15 | 714,213 | -0.17(-1.25%) |
Nov 15, 2022 | 13.20 | 13.52 | 13.14 | 13.32 | 843,141 | +0.30(+2.27%) |
Nov 14, 2022 | 13.27 | 13.28 | 12.86 | 13.02 | 1,219,819 | -0.22(-1.68%) |
Nov 11, 2022 | 13.50 | 13.58 | 13.20 | 13.25 | 1,861,989 | -0.03(-0.21%) |
Nov 10, 2022 | 12.54 | 13.39 | 12.54 | 13.27 | 1,782,445 | +0.94(+7.66%) |
Nov 09, 2022 | 12.30 | 12.45 | 12.22 | 12.33 | 1,330,102 | -0.04(-0.30%) |
Nov 08, 2022 | 12.38 | 12.45 | 12.13 | 12.37 | 1,169,136 | -0.06(-0.45%) |
Nov 07, 2022 | 12.11 | 12.50 | 12.05 | 12.42 | 1,284,876 | +0.46(+3.87%) |
Nov 04, 2022 | 12.22 | 12.27 | 11.89 | 11.96 | 1,366,757 | -0.06(-0.46%) |
Nov 03, 2022 | 12.21 | 12.27 | 11.98 | 12.01 | 1,756,147 | -0.36(-2.92%) |
Nov 02, 2022 | 13.38 | 13.40 | 12.29 | 12.38 | 1,838,940 | -1.04(-7.73%) |
Nov 01, 2022 | 13.58 | 13.62 | 13.35 | 13.41 | 525,462 | -0.09(-0.68%) |
Oct 31, 2022 | 13.48 | 13.65 | 13.38 | 13.50 | 823,430 | -0.03(-0.21%) |
Oct 28, 2022 | 13.38 | 13.56 | 13.32 | 13.53 | 639,643 | +0.25(+1.88%) |
Oct 27, 2022 | 13.40 | 13.54 | 13.26 | 13.28 | 779,398 | +0.01(+0.07%) |
Oct 26, 2022 | 13.35 | 13.53 | 13.21 | 13.27 | 1,279,919 | -0.14(-1.04%) |
Oct 25, 2022 | 13.50 | 13.59 | 13.34 | 13.41 | 910,491 | -0.06(-0.41%) |
Oct 24, 2022 | 13.34 | 13.57 | 13.32 | 13.47 | 939,161 | +0.26(+1.96%) |
Oct 21, 2022 | 12.74 | 13.24 | 12.65 | 13.21 | 863,775 | +0.54(+4.24%) |
Oct 20, 2022 | 12.74 | 12.76 | 12.51 | 12.67 | 1,047,738 | +0.00(+0.00%) |
Oct 19, 2022 | 12.78 | 12.86 | 12.56 | 12.67 | 1,046,426 | -0.22(-1.72%) |
Oct 18, 2022 | 12.87 | 13.04 | 12.73 | 12.89 | 995,897 | +0.22(+1.75%) |
Oct 17, 2022 | 12.60 | 12.69 | 12.45 | 12.67 | 1,273,864 | +0.38(+3.09%) |
Oct 14, 2022 | 12.57 | 12.69 | 12.29 | 12.29 | 1,109,132 | -0.23(-1.85%) |
Oct 13, 2022 | 12.04 | 12.53 | 11.85 | 12.52 | 1,489,346 | +0.23(+1.88%) |
Oct 12, 2022 | 12.38 | 12.50 | 12.25 | 12.29 | 1,274,109 | +0.03(+0.23%) |
Oct 11, 2022 | 12.04 | 12.34 | 11.98 | 12.26 | 1,113,202 | +0.12(+0.99%) |
Oct 10, 2022 | 12.06 | 12.17 | 11.96 | 12.14 | 648,529 | +0.12(+1.00%) |
Oct 07, 2022 | 12.16 | 12.22 | 11.93 | 12.02 | 701,956 | -0.21(-1.74%) |
Oct 06, 2022 | 12.22 | 12.29 | 12.09 | 12.24 | 562,231 | -0.03(-0.23%) |
Oct 05, 2022 | 12.11 | 12.36 | 12.06 | 12.26 | 753,487 | +0.00(+0.00%) |
Oct 04, 2022 | 12.05 | 12.29 | 12.05 | 12.26 | 894,107 | +0.34(+2.87%) |