Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.97 | 14.06 | 13.96 | 14.06 | 16,949 | +0.11(+0.78%) |
Dec 29, 2022 | 13.78 | 13.96 | 13.76 | 13.95 | 26,683 | +0.28(+2.03%) |
Dec 28, 2022 | 13.97 | 14.03 | 13.67 | 13.67 | 18,851 | -0.45(-3.16%) |
Dec 27, 2022 | 14.17 | 14.20 | 14.04 | 14.12 | 20,470 | +0.29(+2.08%) |
Dec 23, 2022 | 13.82 | 13.92 | 13.82 | 13.83 | 17,759 | +0.01(+0.07%) |
Dec 22, 2022 | 13.81 | 13.84 | 13.74 | 13.82 | 20,953 | +0.01(+0.07%) |
Dec 21, 2022 | 13.78 | 13.82 | 13.76 | 13.81 | 46,937 | +0.01(+0.07%) |
Dec 20, 2022 | 13.84 | 13.87 | 13.75 | 13.80 | 6,945 | -0.09(-0.64%) |
Dec 19, 2022 | 13.98 | 13.99 | 13.85 | 13.89 | 174,290 | -0.12(-0.85%) |
Dec 16, 2022 | 13.91 | 14.01 | 13.91 | 14.01 | 24,566 | +0.01(+0.07%) |
Dec 15, 2022 | 14.05 | 14.05 | 13.81 | 14.00 | 61,989 | -0.02(-0.12%) |
Dec 14, 2022 | 13.96 | 14.15 | 13.96 | 14.02 | 36,707 | +0.01(+0.07%) |
Dec 13, 2022 | 14.09 | 14.14 | 13.95 | 14.01 | 69,921 | +0.05(+0.35%) |
Dec 12, 2022 | 14.06 | 14.06 | 13.94 | 13.96 | 27,434 | -0.09(-0.63%) |
Dec 09, 2022 | 14.10 | 14.15 | 14.00 | 14.05 | 40,573 | +0.02(+0.14%) |
Dec 08, 2022 | 14.01 | 14.09 | 13.98 | 14.03 | 69,992 | +0.05(+0.35%) |
Dec 07, 2022 | 13.93 | 14.03 | 13.87 | 13.98 | 35,679 | -0.05(-0.35%) |
Dec 06, 2022 | 13.98 | 14.03 | 13.95 | 14.03 | 21,334 | +0.06(+0.43%) |
Dec 05, 2022 | 14.06 | 14.11 | 13.97 | 13.97 | 46,489 | -0.09(-0.63%) |
Dec 02, 2022 | 13.79 | 14.06 | 13.79 | 14.06 | 11,418 | +0.26(+1.87%) |
Dec 01, 2022 | 13.92 | 13.94 | 13.74 | 13.80 | 25,660 | -0.09(-0.64%) |
Nov 30, 2022 | 13.60 | 13.99 | 13.60 | 13.89 | 52,047 | +0.44(+3.24%) |
Nov 29, 2022 | 13.37 | 13.47 | 13.34 | 13.45 | 29,360 | +0.49(+3.74%) |
Nov 28, 2022 | 12.95 | 13.03 | 12.95 | 12.97 | 27,663 | +0.02(+0.15%) |
Nov 25, 2022 | 12.95 | 13.05 | 12.95 | 12.95 | 9,745 | -0.09(-0.68%) |
Nov 23, 2022 | 13.03 | 13.09 | 13.01 | 13.04 | 23,103 | +0.02(+0.15%) |
Nov 22, 2022 | 12.93 | 13.03 | 12.93 | 13.02 | 16,199 | +0.12(+0.92%) |
Nov 21, 2022 | 12.90 | 13.02 | 12.90 | 12.90 | 23,062 | -0.15(-1.14%) |
Nov 18, 2022 | 13.00 | 13.11 | 13.00 | 13.05 | 28,818 | -0.03(-0.23%) |
Nov 17, 2022 | 12.91 | 13.14 | 12.88 | 13.08 | 26,136 | +0.03(+0.23%) |
Nov 16, 2022 | 13.12 | 13.12 | 12.97 | 13.05 | 67,591 | -0.17(-1.27%) |
Nov 15, 2022 | 13.17 | 13.36 | 13.17 | 13.22 | 53,468 | +0.32(+2.46%) |
Nov 14, 2022 | 12.96 | 13.00 | 12.81 | 12.90 | 68,250 | +0.04(+0.28%) |
Nov 11, 2022 | 12.78 | 12.91 | 12.77 | 12.86 | 121,987 | +0.30(+2.40%) |
Nov 10, 2022 | 12.63 | 12.74 | 12.47 | 12.56 | 229,634 | +0.17(+1.36%) |
Nov 09, 2022 | 12.47 | 12.50 | 12.35 | 12.39 | 36,903 | -0.21(-1.65%) |
Nov 08, 2022 | 12.65 | 12.66 | 12.58 | 12.60 | 20,773 | -0.04(-0.31%) |
Nov 07, 2022 | 12.94 | 12.97 | 12.62 | 12.64 | 45,721 | -0.25(-1.92%) |
Nov 04, 2022 | 12.75 | 13.02 | 12.73 | 12.89 | 55,777 | +0.51(+4.16%) |
Nov 03, 2022 | 12.29 | 12.40 | 12.26 | 12.37 | 54,551 | +0.05(+0.40%) |
Nov 02, 2022 | 12.41 | 12.31 | 12.32 | 76,114 | +0.06(+0.48%) | |
Nov 01, 2022 | 12.32 | 12.39 | 12.13 | 12.27 | 66,137 | +0.18(+1.47%) |
Oct 31, 2022 | 12.14 | 12.14 | 12.04 | 12.09 | 42,568 | -0.16(-1.29%) |
Oct 28, 2022 | 12.35 | 12.35 | 12.21 | 12.25 | 34,412 | -0.17(-1.36%) |
Oct 27, 2022 | 12.55 | 12.56 | 12.37 | 12.41 | 82,232 | -0.14(-1.10%) |
Oct 26, 2022 | 12.35 | 12.72 | 12.33 | 12.55 | 132,131 | +0.19(+1.52%) |
Oct 25, 2022 | 12.31 | 12.39 | 12.28 | 12.36 | 23,662 | +0.09(+0.73%) |
Oct 24, 2022 | 12.65 | 12.65 | 12.26 | 12.28 | 28,826 | -0.87(-6.63%) |
Oct 21, 2022 | 13.00 | 13.20 | 13.00 | 13.15 | 6,339 | +0.05(+0.38%) |
Oct 20, 2022 | 13.03 | 13.24 | 13.03 | 13.10 | 7,067 | +0.06(+0.49%) |
Oct 19, 2022 | 13.20 | 13.20 | 13.00 | 13.03 | 11,886 | -0.38(-2.84%) |
Oct 18, 2022 | 13.59 | 13.59 | 13.37 | 13.41 | 19,869 | -0.17(-1.24%) |
Oct 17, 2022 | 13.60 | 13.84 | 13.49 | 13.58 | 149,736 | +0.17(+1.25%) |
Oct 14, 2022 | 13.58 | 13.58 | 13.34 | 13.41 | 71,065 | -0.10(-0.73%) |
Oct 13, 2022 | 13.13 | 13.66 | 13.12 | 13.51 | 23,600 | +0.13(+0.96%) |
Oct 12, 2022 | 13.29 | 13.40 | 13.29 | 13.38 | 13,255 | +0.07(+0.52%) |
Oct 11, 2022 | 13.33 | 13.39 | 13.30 | 13.31 | 14,813 | -0.15(-1.10%) |
Oct 10, 2022 | 13.65 | 13.65 | 13.41 | 13.46 | 24,411 | -0.40(-2.86%) |
Oct 07, 2022 | 13.91 | 13.91 | 13.77 | 13.86 | 17,300 | -0.15(-1.06%) |
Oct 06, 2022 | 14.02 | 14.02 | 13.96 | 14.01 | 7,896 | -0.02(-0.14%) |
Oct 05, 2022 | 13.89 | 14.07 | 13.89 | 14.03 | 11,157 | +0.06(+0.43%) |
Oct 04, 2022 | 13.73 | 13.98 | 13.73 | 13.97 | 12,366 | +0.38(+2.77%) |