Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.66 | 14.70 | 14.51 | 14.59 | 23,936 | -0.26(-1.75%) |
Dec 29, 2022 | 14.63 | 14.88 | 14.63 | 14.85 | 14,151 | +0.44(+3.05%) |
Dec 28, 2022 | 14.64 | 14.65 | 14.37 | 14.41 | 70,717 | -0.28(-1.92%) |
Dec 27, 2022 | 14.62 | 14.79 | 14.61 | 14.69 | 25,999 | +0.36(+2.53%) |
Dec 23, 2022 | 14.38 | 14.45 | 14.30 | 14.33 | 18,995 | -0.18(-1.25%) |
Dec 22, 2022 | 14.68 | 14.68 | 14.36 | 14.51 | 12,511 | -0.18(-1.20%) |
Dec 21, 2022 | 14.41 | 14.70 | 14.33 | 14.69 | 14,072 | +0.31(+2.15%) |
Dec 20, 2022 | 14.33 | 14.53 | 14.33 | 14.38 | 16,825 | -0.06(-0.41%) |
Dec 19, 2022 | 14.45 | 14.55 | 14.41 | 14.44 | 25,429 | +0.06(+0.41%) |
Dec 16, 2022 | 14.52 | 14.56 | 14.37 | 14.38 | 19,484 | -0.05(-0.36%) |
Dec 15, 2022 | 14.83 | 14.83 | 14.42 | 14.43 | 25,129 | -0.61(-4.06%) |
Dec 14, 2022 | 14.98 | 15.04 | 14.91 | 15.04 | 8,603 | -0.01(-0.07%) |
Dec 13, 2022 | 15.40 | 15.48 | 15.01 | 15.05 | 29,674 | +0.15(+1.04%) |
Dec 12, 2022 | 14.90 | 14.99 | 14.74 | 14.90 | 27,733 | -0.11(-0.73%) |
Dec 09, 2022 | 15.14 | 15.19 | 15.01 | 15.01 | 10,874 | -0.13(-0.85%) |
Dec 08, 2022 | 15.05 | 15.20 | 15.03 | 15.14 | 9,753 | +0.50(+3.41%) |
Dec 07, 2022 | 14.63 | 14.72 | 14.56 | 14.64 | 34,460 | -0.13(-0.88%) |
Dec 06, 2022 | 14.83 | 14.84 | 14.68 | 14.77 | 36,206 | -0.08(-0.54%) |
Dec 05, 2022 | 15.24 | 15.24 | 14.78 | 14.85 | 20,398 | -0.21(-1.39%) |
Dec 02, 2022 | 14.59 | 15.12 | 14.59 | 15.06 | 9,730 | +0.49(+3.35%) |
Dec 01, 2022 | 14.58 | 14.64 | 14.54 | 14.57 | 15,542 | -0.05(-0.31%) |
Nov 30, 2022 | 14.35 | 14.65 | 14.30 | 14.61 | 10,798 | +0.65(+4.68%) |
Nov 29, 2022 | 13.93 | 14.04 | 13.91 | 13.96 | 9,582 | +0.41(+3.02%) |
Nov 28, 2022 | 13.59 | 13.70 | 13.51 | 13.55 | 55,503 | +0.04(+0.33%) |
Nov 25, 2022 | 13.52 | 13.55 | 13.50 | 13.51 | 23,125 | -0.21(-1.56%) |
Nov 23, 2022 | 13.66 | 13.77 | 13.60 | 13.72 | 14,242 | +0.18(+1.37%) |
Nov 22, 2022 | 13.50 | 13.54 | 13.38 | 13.54 | 12,400 | -0.22(-1.63%) |
Nov 21, 2022 | 13.82 | 13.89 | 13.69 | 13.76 | 23,408 | -0.30(-2.11%) |
Nov 18, 2022 | 14.21 | 14.21 | 13.97 | 14.06 | 30,777 | -0.18(-1.28%) |
Nov 17, 2022 | 13.82 | 14.35 | 13.82 | 14.24 | 43,634 | +0.13(+0.91%) |
Nov 16, 2022 | 14.29 | 14.32 | 14.08 | 14.11 | 46,496 | -0.42(-2.89%) |
Nov 15, 2022 | 14.43 | 14.69 | 14.42 | 14.53 | 31,752 | +0.82(+5.98%) |
Nov 14, 2022 | 13.64 | 13.82 | 13.64 | 13.71 | 13,885 | -0.11(-0.76%) |
Nov 11, 2022 | 13.64 | 13.86 | 13.64 | 13.82 | 10,927 | +0.67(+5.11%) |
Nov 10, 2022 | 12.93 | 13.18 | 12.93 | 13.14 | 41,321 | +0.70(+5.62%) |
Nov 09, 2022 | 12.70 | 12.70 | 12.38 | 12.44 | 21,486 | -0.47(-3.63%) |
Nov 08, 2022 | 12.77 | 12.99 | 12.74 | 12.91 | 13,888 | +0.07(+0.54%) |
Nov 07, 2022 | 12.94 | 12.97 | 12.84 | 12.84 | 14,378 | +0.06(+0.43%) |
Nov 04, 2022 | 12.84 | 12.85 | 12.65 | 12.79 | 20,871 | +0.60(+4.92%) |
Nov 03, 2022 | 11.94 | 12.26 | 11.94 | 12.19 | 15,713 | +0.09(+0.72%) |
Nov 02, 2022 | 12.32 | 12.10 | 12.10 | 9,377 | -0.05(-0.45%) | |
Nov 01, 2022 | 12.38 | 12.38 | 12.16 | 12.16 | 7,942 | +0.26(+2.19%) |
Oct 31, 2022 | 11.66 | 11.90 | 11.66 | 11.90 | 19,487 | +0.16(+1.38%) |
Oct 28, 2022 | 11.55 | 11.74 | 11.48 | 11.73 | 34,448 | -0.11(-0.93%) |
Oct 27, 2022 | 11.89 | 12.03 | 11.84 | 11.84 | 27,065 | -0.19(-1.57%) |
Oct 26, 2022 | 11.73 | 12.22 | 11.73 | 12.03 | 41,491 | +0.36(+3.12%) |
Oct 25, 2022 | 11.53 | 11.74 | 11.53 | 11.67 | 24,363 | +0.27(+2.39%) |
Oct 24, 2022 | 11.40 | 11.40 | 11.08 | 11.40 | 33,316 | -0.80(-6.56%) |
Oct 21, 2022 | 11.93 | 12.20 | 11.87 | 12.20 | 13,602 | +0.13(+1.04%) |
Oct 20, 2022 | 12.15 | 12.42 | 12.04 | 12.07 | 42,180 | -0.02(-0.19%) |
Oct 19, 2022 | 12.35 | 12.35 | 12.05 | 12.09 | 17,972 | -0.57(-4.49%) |
Oct 18, 2022 | 12.78 | 12.92 | 12.54 | 12.66 | 29,265 | +0.14(+1.11%) |
Oct 17, 2022 | 12.38 | 12.64 | 12.38 | 12.52 | 21,841 | +0.39(+3.20%) |
Oct 14, 2022 | 12.57 | 12.61 | 12.13 | 12.13 | 4,979 | -0.32(-2.56%) |
Oct 13, 2022 | 12.13 | 12.54 | 12.06 | 12.45 | 16,204 | -0.22(-1.76%) |
Oct 12, 2022 | 12.63 | 12.75 | 12.61 | 12.68 | 31,160 | -0.07(-0.52%) |
Oct 11, 2022 | 12.95 | 12.95 | 12.64 | 12.74 | 27,013 | -0.41(-3.11%) |
Oct 10, 2022 | 13.26 | 13.28 | 13.06 | 13.15 | 55,973 | -0.33(-2.44%) |
Oct 07, 2022 | 13.72 | 13.72 | 13.45 | 13.48 | 16,524 | -0.48(-3.47%) |
Oct 06, 2022 | 14.00 | 14.06 | 13.93 | 13.97 | 10,003 | +0.05(+0.33%) |
Oct 05, 2022 | 13.93 | 14.02 | 13.76 | 13.92 | 29,003 | -0.16(-1.13%) |
Oct 04, 2022 | 13.78 | 14.14 | 13.78 | 14.08 | 79,616 | +0.59(+4.40%) |