Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.57 | 13.66 | 13.10 | 13.30 | 1,151,968 | -0.39(-2.85%) |
Dec 29, 2022 | 13.66 | 13.98 | 13.66 | 13.69 | 573,050 | +0.08(+0.59%) |
Dec 28, 2022 | 13.65 | 13.90 | 13.47 | 13.61 | 482,915 | -0.06(-0.44%) |
Dec 27, 2022 | 14.28 | 14.31 | 13.57 | 13.67 | 567,398 | -0.48(-3.39%) |
Dec 23, 2022 | 13.61 | 14.15 | 13.59 | 14.15 | 371,609 | +0.44(+3.21%) |
Dec 22, 2022 | 13.96 | 13.96 | 13.37 | 13.71 | 874,600 | -0.38(-2.70%) |
Dec 21, 2022 | 14.34 | 14.34 | 13.86 | 14.09 | 551,034 | -0.06(-0.42%) |
Dec 20, 2022 | 13.49 | 14.20 | 13.43 | 14.15 | 828,177 | +0.67(+4.97%) |
Dec 19, 2022 | 13.67 | 13.87 | 13.26 | 13.48 | 1,332,623 | -0.14(-1.03%) |
Dec 16, 2022 | 13.74 | 14.27 | 13.36 | 13.62 | 6,056,981 | -0.24(-1.73%) |
Dec 15, 2022 | 14.04 | 14.44 | 13.81 | 13.86 | 982,067 | -0.39(-2.74%) |
Dec 14, 2022 | 14.29 | 14.65 | 13.96 | 14.25 | 1,158,836 | -0.15(-1.04%) |
Dec 13, 2022 | 14.79 | 14.94 | 14.31 | 14.40 | 1,212,602 | +0.01(+0.07%) |
Dec 12, 2022 | 14.27 | 14.51 | 13.96 | 14.39 | 1,035,810 | +0.05(+0.35%) |
Dec 09, 2022 | 14.33 | 14.78 | 14.33 | 14.34 | 776,465 | -0.09(-0.62%) |
Dec 08, 2022 | 14.64 | 14.92 | 14.42 | 14.43 | 708,058 | +0.04(+0.28%) |
Dec 07, 2022 | 14.54 | 14.97 | 14.36 | 14.39 | 912,878 | -0.28(-1.91%) |
Dec 06, 2022 | 14.57 | 15.14 | 14.45 | 14.67 | 1,387,466 | +0.04(+0.27%) |
Dec 05, 2022 | 15.11 | 15.30 | 14.53 | 14.63 | 1,100,313 | -0.24(-1.61%) |
Dec 02, 2022 | 14.52 | 15.11 | 14.52 | 14.87 | 701,963 | +0.10(+0.68%) |
Dec 01, 2022 | 15.46 | 15.55 | 14.75 | 14.77 | 840,673 | -0.66(-4.28%) |
Nov 30, 2022 | 15.30 | 15.44 | 14.71 | 15.43 | 1,324,425 | +0.58(+3.91%) |
Nov 29, 2022 | 14.80 | 15.18 | 14.69 | 14.85 | 972,507 | +0.26(+1.78%) |
Nov 28, 2022 | 14.75 | 14.96 | 14.51 | 14.59 | 910,158 | -0.55(-3.63%) |
Nov 25, 2022 | 14.38 | 15.41 | 14.35 | 15.14 | 1,125,343 | +0.80(+5.58%) |
Nov 23, 2022 | 14.12 | 14.39 | 14.01 | 14.34 | 660,450 | +0.14(+0.99%) |
Nov 22, 2022 | 13.53 | 14.20 | 13.41 | 14.20 | 864,371 | +0.77(+5.73%) |
Nov 21, 2022 | 13.27 | 13.52 | 13.02 | 13.43 | 1,102,927 | -0.04(-0.30%) |
Nov 18, 2022 | 13.17 | 13.62 | 13.01 | 13.47 | 1,005,184 | +0.42(+3.22%) |
Nov 17, 2022 | 13.45 | 13.46 | 12.61 | 13.05 | 1,312,411 | -0.22(-1.66%) |
Nov 16, 2022 | 13.34 | 13.53 | 13.15 | 13.27 | 915,264 | -0.20(-1.48%) |
Nov 15, 2022 | 13.93 | 13.93 | 13.15 | 13.47 | 1,457,955 | +0.01(+0.07%) |
Nov 14, 2022 | 13.29 | 13.97 | 13.02 | 13.46 | 1,634,967 | -0.06(-0.44%) |
Nov 11, 2022 | 13.97 | 14.43 | 13.47 | 13.52 | 1,577,062 | -0.36(-2.59%) |
Nov 10, 2022 | 13.74 | 13.99 | 13.54 | 13.88 | 1,707,190 | +0.49(+3.66%) |
Nov 09, 2022 | 13.70 | 14.05 | 13.30 | 13.39 | 2,896,580 | -0.45(-3.25%) |
Nov 08, 2022 | 13.86 | 13.95 | 13.55 | 13.84 | 7,658,803 | -0.46(-3.22%) |
Nov 07, 2022 | 15.44 | 15.49 | 14.00 | 14.30 | 3,085,262 | -2.29(-13.80%) |
Nov 04, 2022 | 16.69 | 17.27 | 16.25 | 16.59 | 593,166 | +0.30(+1.84%) |
Nov 03, 2022 | 16.31 | 16.67 | 15.77 | 16.29 | 835,015 | -0.35(-2.10%) |
Nov 02, 2022 | 17.86 | 16.64 | 1,117,151 | -1.02(-5.78%) | ||
Nov 01, 2022 | 17.63 | 17.85 | 17.18 | 17.66 | 638,485 | +0.03(+0.17%) |
Oct 31, 2022 | 17.69 | 18.47 | 17.49 | 17.63 | 1,155,706 | +0.96(+5.76%) |
Oct 28, 2022 | 16.57 | 16.75 | 15.91 | 16.67 | 602,260 | +0.18(+1.09%) |
Oct 27, 2022 | 16.30 | 16.79 | 16.06 | 16.49 | 496,778 | +0.48(+3.00%) |
Oct 26, 2022 | 16.43 | 16.58 | 16.01 | 16.01 | 475,325 | -0.41(-2.50%) |
Oct 25, 2022 | 15.85 | 16.65 | 15.32 | 16.42 | 803,883 | +0.31(+1.92%) |
Oct 24, 2022 | 16.85 | 16.85 | 15.90 | 16.11 | 517,655 | -0.81(-4.79%) |
Oct 21, 2022 | 16.33 | 17.02 | 16.07 | 16.92 | 773,694 | +0.63(+3.87%) |
Oct 20, 2022 | 16.31 | 16.77 | 16.02 | 16.29 | 295,621 | +0.10(+0.62%) |
Oct 19, 2022 | 16.15 | 16.69 | 15.86 | 16.19 | 678,086 | -0.15(-0.92%) |
Oct 18, 2022 | 16.60 | 17.03 | 15.97 | 16.34 | 472,634 | +0.06(+0.37%) |
Oct 17, 2022 | 15.74 | 16.75 | 15.55 | 16.28 | 604,069 | +0.97(+6.34%) |
Oct 14, 2022 | 16.74 | 16.81 | 15.29 | 15.31 | 567,579 | -1.23(-7.44%) |
Oct 13, 2022 | 15.55 | 16.70 | 15.29 | 16.54 | 645,975 | +0.64(+4.03%) |
Oct 12, 2022 | 15.63 | 16.08 | 15.26 | 15.90 | 536,600 | +0.23(+1.47%) |
Oct 11, 2022 | 15.84 | 16.26 | 15.15 | 15.67 | 737,133 | -0.27(-1.69%) |
Oct 10, 2022 | 15.51 | 16.12 | 15.31 | 15.94 | 577,170 | +0.69(+4.52%) |
Oct 07, 2022 | 15.48 | 15.80 | 15.11 | 15.25 | 810,751 | -0.43(-2.74%) |
Oct 06, 2022 | 15.35 | 15.79 | 15.30 | 15.68 | 560,826 | +0.07(+0.45%) |
Oct 05, 2022 | 15.55 | 15.80 | 15.24 | 15.61 | 440,870 | -0.16(-1.01%) |
Oct 04, 2022 | 15.83 | 16.02 | 15.47 | 15.77 | 518,697 | +0.54(+3.55%) |