Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.56 | 13.81 | 13.40 | 13.77 | 236,521 | +0.11(+0.81%) |
Dec 29, 2022 | 13.52 | 13.73 | 13.18 | 13.66 | 274,982 | +0.40(+3.02%) |
Dec 28, 2022 | 13.28 | 13.58 | 13.16 | 13.26 | 206,551 | +0.02(+0.15%) |
Dec 27, 2022 | 13.27 | 13.32 | 12.95 | 13.24 | 212,497 | -0.04(-0.30%) |
Dec 23, 2022 | 13.57 | 13.60 | 13.23 | 13.28 | 186,286 | -0.36(-2.64%) |
Dec 22, 2022 | 13.41 | 13.65 | 13.03 | 13.64 | 267,022 | +0.23(+1.72%) |
Dec 21, 2022 | 13.04 | 13.54 | 12.92 | 13.41 | 344,620 | +0.46(+3.55%) |
Dec 20, 2022 | 12.70 | 13.00 | 12.57 | 12.95 | 395,683 | +0.21(+1.65%) |
Dec 19, 2022 | 12.42 | 12.74 | 12.01 | 12.74 | 341,449 | +0.46(+3.75%) |
Dec 16, 2022 | 12.13 | 12.43 | 12.03 | 12.28 | 2,459,009 | +0.16(+1.32%) |
Dec 15, 2022 | 12.44 | 12.60 | 12.09 | 12.12 | 719,427 | -0.45(-3.58%) |
Dec 14, 2022 | 12.71 | 12.94 | 12.46 | 12.57 | 297,164 | -0.14(-1.10%) |
Dec 13, 2022 | 12.81 | 13.16 | 12.62 | 12.71 | 422,462 | +0.18(+1.44%) |
Dec 12, 2022 | 12.27 | 12.68 | 12.27 | 12.53 | 379,783 | +0.28(+2.29%) |
Dec 09, 2022 | 12.29 | 12.50 | 12.25 | 12.25 | 305,727 | -0.12(-0.97%) |
Dec 08, 2022 | 12.19 | 12.47 | 12.19 | 12.37 | 400,672 | +0.24(+1.98%) |
Dec 07, 2022 | 12.14 | 12.40 | 12.01 | 12.13 | 601,300 | -0.03(-0.25%) |
Dec 06, 2022 | 12.10 | 12.26 | 11.71 | 12.16 | 603,018 | +0.10(+0.83%) |
Dec 05, 2022 | 12.11 | 12.25 | 11.93 | 12.06 | 693,840 | -0.14(-1.15%) |
Dec 02, 2022 | 12.56 | 13.10 | 12.00 | 12.20 | 2,826,799 | -0.53(-4.16%) |
Dec 01, 2022 | 13.04 | 13.68 | 12.61 | 12.73 | 752,882 | -0.22(-1.70%) |
Nov 30, 2022 | 12.58 | 13.06 | 12.19 | 12.95 | 1,035,308 | +0.44(+3.52%) |
Nov 29, 2022 | 12.57 | 12.82 | 12.45 | 12.51 | 466,085 | -0.01(-0.08%) |
Nov 28, 2022 | 13.46 | 13.67 | 12.50 | 12.52 | 1,528,657 | -1.17(-8.55%) |
Nov 25, 2022 | 13.51 | 13.79 | 13.50 | 13.69 | 88,077 | +0.08(+0.59%) |
Nov 23, 2022 | 14.64 | 14.64 | 13.04 | 13.61 | 274,719 | -1.03(-7.04%) |
Nov 22, 2022 | 14.30 | 14.73 | 13.80 | 14.64 | 217,741 | +0.28(+1.95%) |
Nov 21, 2022 | 14.15 | 14.60 | 13.89 | 14.36 | 219,869 | +0.26(+1.84%) |
Nov 18, 2022 | 14.13 | 14.41 | 13.76 | 14.10 | 224,013 | +0.29(+2.10%) |
Nov 17, 2022 | 13.91 | 14.03 | 13.70 | 13.81 | 193,453 | -0.15(-1.07%) |
Nov 16, 2022 | 13.86 | 14.13 | 13.48 | 13.96 | 292,577 | +0.14(+1.01%) |
Nov 15, 2022 | 13.80 | 14.04 | 13.23 | 13.82 | 652,867 | +0.27(+1.99%) |
Nov 14, 2022 | 13.69 | 13.92 | 13.13 | 13.55 | 800,815 | -0.18(-1.31%) |
Nov 11, 2022 | 14.36 | 14.59 | 13.67 | 13.73 | 2,128,543 | -0.67(-4.65%) |
Nov 10, 2022 | 14.65 | 14.97 | 14.30 | 14.40 | 473,903 | +0.34(+2.42%) |
Nov 09, 2022 | 14.34 | 14.34 | 13.97 | 14.06 | 195,442 | -0.26(-1.82%) |
Nov 08, 2022 | 14.50 | 14.63 | 14.06 | 14.32 | 235,816 | -0.18(-1.24%) |
Nov 07, 2022 | 14.18 | 14.54 | 13.96 | 14.50 | 270,871 | +0.45(+3.20%) |
Nov 04, 2022 | 13.76 | 14.08 | 13.43 | 14.05 | 298,679 | +0.52(+3.84%) |
Nov 03, 2022 | 13.78 | 14.30 | 13.49 | 13.53 | 413,765 | -0.39(-2.80%) |
Nov 02, 2022 | 13.85 | 13.92 | 667,813 | -0.16(-1.14%) | ||
Nov 01, 2022 | 14.18 | 14.32 | 13.88 | 14.08 | 204,422 | -0.01(-0.07%) |
Oct 31, 2022 | 13.41 | 14.18 | 13.31 | 14.09 | 443,614 | +0.60(+4.45%) |
Oct 28, 2022 | 13.28 | 13.66 | 13.02 | 13.49 | 345,716 | +0.16(+1.20%) |
Oct 27, 2022 | 13.55 | 13.83 | 13.26 | 13.33 | 379,079 | -0.06(-0.45%) |
Oct 26, 2022 | 13.28 | 13.88 | 13.03 | 13.39 | 1,957,216 | +0.23(+1.75%) |
Oct 25, 2022 | 13.07 | 13.49 | 13.04 | 13.16 | 268,555 | +0.09(+0.69%) |
Oct 24, 2022 | 13.34 | 13.39 | 12.87 | 13.07 | 309,075 | -0.24(-1.80%) |
Oct 21, 2022 | 13.62 | 13.63 | 12.99 | 13.31 | 379,939 | -0.26(-1.92%) |
Oct 20, 2022 | 13.66 | 13.90 | 13.38 | 13.57 | 208,521 | -0.24(-1.74%) |
Oct 19, 2022 | 14.30 | 14.30 | 13.72 | 13.81 | 267,231 | -0.75(-5.15%) |
Oct 18, 2022 | 15.40 | 15.57 | 14.41 | 14.56 | 484,378 | -0.30(-2.02%) |
Oct 17, 2022 | 14.63 | 15.27 | 14.46 | 14.86 | 370,953 | +0.48(+3.34%) |
Oct 14, 2022 | 14.88 | 15.06 | 14.32 | 14.38 | 297,722 | -0.41(-2.77%) |
Oct 13, 2022 | 14.02 | 15.27 | 13.87 | 14.79 | 529,529 | +0.74(+5.27%) |
Oct 12, 2022 | 13.67 | 14.14 | 13.38 | 14.05 | 616,799 | +0.68(+5.09%) |
Oct 11, 2022 | 14.24 | 14.25 | 13.08 | 13.37 | 688,285 | -1.01(-7.02%) |
Oct 10, 2022 | 15.87 | 15.87 | 14.00 | 14.38 | 1,032,143 | -1.52(-9.56%) |
Oct 07, 2022 | 17.16 | 17.24 | 14.53 | 15.90 | 1,653,116 | -1.44(-8.30%) |
Oct 06, 2022 | 19.10 | 19.54 | 17.14 | 17.34 | 1,110,294 | -4.21(-19.54%) |
Oct 05, 2022 | 21.11 | 21.80 | 21.03 | 21.55 | 574,379 | +0.10(+0.47%) |
Oct 04, 2022 | 20.71 | 21.88 | 20.71 | 21.45 | 564,852 | +1.04(+5.10%) |