Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.27 | 14.29 | 14.19 | 14.21 | 9,896 | -0.01(-0.07%) |
Dec 29, 2022 | 14.26 | 14.28 | 14.15 | 14.22 | 76,656 | -0.15(-1.07%) |
Dec 28, 2022 | 14.07 | 14.39 | 14.06 | 14.38 | 22,473 | +0.21(+1.49%) |
Dec 27, 2022 | 14.27 | 14.28 | 14.16 | 14.16 | 29,851 | -0.12(-0.81%) |
Dec 23, 2022 | 14.52 | 14.55 | 14.23 | 14.28 | 12,080 | -0.23(-1.59%) |
Dec 22, 2022 | 14.47 | 14.65 | 14.47 | 14.51 | 27,683 | +0.17(+1.18%) |
Dec 21, 2022 | 14.41 | 14.41 | 14.25 | 14.34 | 15,747 | -0.21(-1.44%) |
Dec 20, 2022 | 14.58 | 14.62 | 14.46 | 14.55 | 24,008 | +0.01(+0.07%) |
Dec 19, 2022 | 14.42 | 14.57 | 14.32 | 14.54 | 12,691 | +0.19(+1.33%) |
Dec 16, 2022 | 14.39 | 14.42 | 14.21 | 14.35 | 25,032 | +0.14(+1.01%) |
Dec 15, 2022 | 14.15 | 14.25 | 14.10 | 14.21 | 14,970 | +0.31(+2.19%) |
Dec 14, 2022 | 13.85 | 14.00 | 13.80 | 13.90 | 4,115 | +0.05(+0.34%) |
Dec 13, 2022 | 13.34 | 13.89 | 13.34 | 13.85 | 25,742 | +0.02(+0.14%) |
Dec 12, 2022 | 13.85 | 14.00 | 13.84 | 13.84 | 8,535 | -0.11(-0.82%) |
Dec 09, 2022 | 13.74 | 13.95 | 13.74 | 13.95 | 17,196 | +0.27(+1.95%) |
Dec 08, 2022 | 13.72 | 13.80 | 13.66 | 13.68 | 18,754 | -0.15(-1.10%) |
Dec 07, 2022 | 13.92 | 13.92 | 13.74 | 13.84 | 5,015 | +0.03(+0.21%) |
Dec 06, 2022 | 13.74 | 13.90 | 13.73 | 13.81 | 25,787 | +0.05(+0.35%) |
Dec 05, 2022 | 13.51 | 13.80 | 13.51 | 13.76 | 26,235 | +0.28(+2.05%) |
Dec 02, 2022 | 13.63 | 13.64 | 13.43 | 13.48 | 6,725 | -0.04(-0.28%) |
Dec 01, 2022 | 13.35 | 13.58 | 13.35 | 13.52 | 20,375 | +0.19(+1.43%) |
Nov 30, 2022 | 13.43 | 13.55 | 13.31 | 13.33 | 24,447 | -0.20(-1.48%) |
Nov 29, 2022 | 13.52 | 13.57 | 13.46 | 13.53 | 17,733 | +0.10(+0.71%) |
Nov 28, 2022 | 13.47 | 13.48 | 13.36 | 13.44 | 364,144 | +0.05(+0.35%) |
Nov 25, 2022 | 13.37 | 13.41 | 13.33 | 13.39 | 8,029 | +0.03(+0.22%) |
Nov 23, 2022 | 13.41 | 13.46 | 13.36 | 13.36 | 28,135 | -0.05(-0.36%) |
Nov 22, 2022 | 13.76 | 13.76 | 13.40 | 13.41 | 20,420 | -0.37(-2.67%) |
Nov 21, 2022 | 13.79 | 13.87 | 13.76 | 13.77 | 21,938 | +0.04(+0.32%) |
Nov 18, 2022 | 13.62 | 13.85 | 13.57 | 13.73 | 11,449 | -0.26(-1.84%) |
Nov 17, 2022 | 14.22 | 14.22 | 13.99 | 13.99 | 20,221 | -0.02(-0.14%) |
Nov 16, 2022 | 14.10 | 14.10 | 13.92 | 14.01 | 51,976 | +0.38(+2.80%) |
Nov 15, 2022 | 13.70 | 13.75 | 13.54 | 13.63 | 28,732 | -0.43(-3.05%) |
Nov 14, 2022 | 13.91 | 14.05 | 13.82 | 14.05 | 7,330 | +0.22(+1.59%) |
Nov 11, 2022 | 14.01 | 14.02 | 13.82 | 13.84 | 17,508 | -0.20(-1.43%) |
Nov 10, 2022 | 14.20 | 14.28 | 13.91 | 14.04 | 38,398 | -0.80(-5.40%) |
Nov 09, 2022 | 14.52 | 14.88 | 14.50 | 14.84 | 30,346 | +0.34(+2.35%) |
Nov 08, 2022 | 14.34 | 14.52 | 14.30 | 14.50 | 12,988 | +0.02(+0.17%) |
Nov 07, 2022 | 14.45 | 14.67 | 14.40 | 14.47 | 44,788 | -0.11(-0.73%) |
Nov 04, 2022 | 14.35 | 14.82 | 14.35 | 14.58 | 23,910 | -0.11(-0.72%) |
Nov 03, 2022 | 14.92 | 14.92 | 14.58 | 14.68 | 50,630 | +0.02(+0.13%) |
Nov 02, 2022 | 14.34 | 14.70 | 14.67 | 9,470 | +0.39(+2.74%) | |
Nov 01, 2022 | 14.11 | 14.32 | 14.09 | 14.27 | 9,344 | +0.05(+0.38%) |
Oct 31, 2022 | 14.08 | 14.22 | 14.08 | 14.22 | 7,343 | +0.05(+0.36%) |
Oct 28, 2022 | 14.48 | 14.52 | 14.08 | 14.17 | 16,054 | -0.31(-2.11%) |
Oct 27, 2022 | 14.53 | 14.53 | 14.32 | 14.47 | 56,033 | -0.10(-0.65%) |
Oct 26, 2022 | 14.48 | 14.58 | 14.27 | 14.57 | 17,044 | +0.09(+0.59%) |
Oct 25, 2022 | 14.87 | 14.95 | 14.45 | 14.48 | 43,085 | -0.60(-3.98%) |
Oct 24, 2022 | 15.30 | 15.34 | 15.05 | 15.08 | 30,751 | -0.26(-1.71%) |
Oct 21, 2022 | 15.69 | 15.69 | 15.33 | 15.35 | 73,611 | -0.36(-2.27%) |
Oct 20, 2022 | 15.51 | 15.70 | 15.26 | 15.70 | 16,641 | +0.29(+1.85%) |
Oct 19, 2022 | 15.26 | 15.60 | 15.25 | 15.42 | 11,495 | +0.35(+2.34%) |
Oct 18, 2022 | 14.93 | 15.18 | 14.85 | 15.07 | 11,525 | -0.22(-1.43%) |
Oct 17, 2022 | 15.35 | 15.43 | 15.27 | 15.29 | 22,053 | -0.34(-2.20%) |
Oct 14, 2022 | 15.20 | 15.66 | 15.12 | 15.63 | 53,313 | +0.42(+2.76%) |
Oct 13, 2022 | 15.82 | 15.90 | 15.10 | 15.21 | 20,195 | -0.24(-1.54%) |
Oct 12, 2022 | 15.33 | 15.45 | 15.23 | 15.45 | 13,381 | +0.11(+0.75%) |
Oct 11, 2022 | 15.68 | 15.68 | 15.05 | 15.33 | 83,864 | -0.20(-1.29%) |
Oct 10, 2022 | 15.63 | 15.73 | 15.43 | 15.53 | 29,803 | +0.02(+0.12%) |
Oct 07, 2022 | 15.40 | 15.63 | 15.38 | 15.51 | 27,135 | +0.23(+1.50%) |
Oct 06, 2022 | 15.10 | 15.29 | 15.10 | 15.29 | 6,560 | +0.13(+0.88%) |
Oct 05, 2022 | 15.24 | 15.38 | 15.07 | 15.15 | 36,576 | +0.14(+0.95%) |
Oct 04, 2022 | 15.20 | 15.20 | 15.01 | 15.01 | 103,742 | -0.49(-3.14%) |