Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.06 | 14.17 | 13.93 | 14.07 | 242,313 | -0.07(-0.49%) |
Dec 29, 2022 | 13.71 | 14.17 | 13.43 | 14.14 | 299,834 | +0.48(+3.52%) |
Dec 28, 2022 | 13.75 | 13.91 | 13.61 | 13.66 | 233,939 | -0.06(-0.43%) |
Dec 27, 2022 | 13.78 | 13.90 | 13.63 | 13.72 | 192,681 | -0.19(-1.34%) |
Dec 23, 2022 | 13.86 | 14.02 | 13.85 | 13.90 | 198,128 | +0.00(+0.00%) |
Dec 22, 2022 | 13.78 | 13.93 | 13.63 | 13.90 | 332,205 | +0.07(+0.50%) |
Dec 21, 2022 | 13.63 | 13.90 | 13.62 | 13.83 | 289,876 | +0.24(+1.73%) |
Dec 20, 2022 | 13.55 | 13.78 | 13.50 | 13.60 | 303,914 | +0.04(+0.29%) |
Dec 19, 2022 | 13.49 | 13.62 | 13.42 | 13.56 | 316,630 | +0.02(+0.14%) |
Dec 16, 2022 | 13.46 | 13.69 | 13.35 | 13.54 | 848,586 | +0.01(+0.07%) |
Dec 15, 2022 | 13.57 | 13.70 | 13.42 | 13.53 | 461,263 | -0.17(-1.22%) |
Dec 14, 2022 | 14.08 | 14.17 | 13.63 | 13.70 | 406,385 | -0.43(-3.06%) |
Dec 13, 2022 | 14.39 | 14.61 | 14.02 | 14.13 | 620,992 | +0.02(+0.14%) |
Dec 12, 2022 | 14.20 | 14.24 | 13.83 | 14.11 | 463,852 | -0.09(-0.62%) |
Dec 09, 2022 | 14.19 | 14.28 | 13.97 | 14.20 | 424,745 | -0.03(-0.21%) |
Dec 08, 2022 | 14.55 | 14.66 | 14.13 | 14.23 | 493,319 | -0.32(-2.23%) |
Dec 07, 2022 | 13.94 | 14.60 | 13.93 | 14.55 | 397,471 | +0.56(+4.00%) |
Dec 06, 2022 | 13.67 | 14.05 | 13.43 | 13.99 | 384,179 | +0.27(+2.00%) |
Dec 05, 2022 | 14.02 | 14.08 | 13.59 | 13.72 | 459,138 | -0.34(-2.44%) |
Dec 02, 2022 | 14.06 | 14.21 | 13.91 | 14.06 | 533,710 | -0.19(-1.31%) |
Dec 01, 2022 | 13.81 | 14.32 | 13.76 | 14.25 | 600,365 | +0.49(+3.57%) |
Nov 30, 2022 | 13.40 | 13.76 | 12.93 | 13.76 | 805,522 | +0.30(+2.26%) |
Nov 29, 2022 | 13.54 | 13.65 | 13.43 | 13.45 | 422,888 | +0.11(+0.81%) |
Nov 28, 2022 | 13.50 | 13.60 | 13.26 | 13.34 | 559,736 | -0.28(-2.09%) |
Nov 25, 2022 | 13.55 | 13.76 | 13.47 | 13.63 | 353,788 | +0.16(+1.17%) |
Nov 23, 2022 | 13.54 | 13.56 | 13.36 | 13.47 | 528,727 | -0.08(-0.58%) |
Nov 22, 2022 | 13.87 | 13.89 | 13.48 | 13.55 | 520,932 | -0.21(-1.50%) |
Nov 21, 2022 | 14.10 | 14.10 | 13.69 | 13.76 | 513,139 | -0.42(-2.98%) |
Nov 18, 2022 | 14.48 | 14.48 | 14.07 | 14.18 | 287,017 | +0.17(+1.19%) |
Nov 17, 2022 | 14.09 | 14.09 | 13.71 | 14.01 | 288,570 | -0.22(-1.52%) |
Nov 16, 2022 | 14.74 | 14.79 | 14.16 | 14.23 | 196,167 | -0.52(-3.53%) |
Nov 15, 2022 | 14.78 | 14.98 | 14.60 | 14.75 | 314,780 | +0.20(+1.35%) |
Nov 14, 2022 | 15.00 | 15.11 | 14.53 | 14.55 | 372,136 | -0.51(-3.39%) |
Nov 11, 2022 | 14.82 | 15.21 | 14.82 | 15.06 | 275,705 | +0.28(+1.86%) |
Nov 10, 2022 | 14.02 | 14.94 | 14.02 | 14.79 | 464,117 | +0.93(+6.73%) |
Nov 09, 2022 | 13.91 | 13.97 | 13.79 | 13.85 | 278,421 | -0.14(-0.98%) |
Nov 08, 2022 | 14.08 | 14.32 | 13.81 | 13.99 | 422,782 | -0.34(-2.40%) |
Nov 07, 2022 | 14.41 | 14.71 | 14.17 | 14.34 | 288,557 | +0.01(+0.07%) |
Nov 04, 2022 | 14.30 | 14.40 | 14.04 | 14.33 | 317,568 | +0.24(+1.67%) |
Nov 03, 2022 | 14.81 | 14.81 | 14.09 | 14.09 | 322,351 | -0.81(-5.43%) |
Nov 02, 2022 | 15.69 | 15.71 | 14.89 | 14.90 | 456,859 | -0.78(-4.97%) |
Nov 01, 2022 | 15.63 | 16.00 | 15.56 | 15.68 | 366,776 | +0.13(+0.81%) |
Oct 31, 2022 | 15.70 | 15.73 | 15.42 | 15.55 | 400,998 | -0.19(-1.18%) |
Oct 28, 2022 | 15.58 | 15.83 | 15.32 | 15.74 | 547,726 | +0.26(+1.70%) |
Oct 27, 2022 | 15.62 | 15.78 | 15.36 | 15.47 | 534,234 | +0.06(+0.38%) |
Oct 26, 2022 | 15.59 | 15.66 | 15.02 | 15.41 | 912,699 | -0.61(-3.83%) |
Oct 25, 2022 | 17.28 | 17.28 | 15.81 | 16.03 | 798,854 | -1.51(-8.61%) |
Oct 24, 2022 | 17.57 | 17.82 | 17.47 | 17.54 | 532,614 | +0.07(+0.39%) |
Oct 21, 2022 | 17.34 | 17.64 | 17.11 | 17.47 | 430,213 | +0.25(+1.47%) |
Oct 20, 2022 | 17.83 | 17.83 | 17.03 | 17.22 | 368,584 | -0.60(-3.39%) |
Oct 19, 2022 | 18.00 | 18.20 | 17.55 | 17.82 | 328,935 | -0.29(-1.61%) |
Oct 18, 2022 | 18.74 | 18.82 | 18.07 | 18.11 | 278,458 | -0.26(-1.43%) |
Oct 17, 2022 | 18.22 | 18.55 | 18.12 | 18.38 | 347,508 | +0.45(+2.50%) |
Oct 14, 2022 | 18.55 | 18.83 | 17.92 | 17.93 | 249,139 | -0.57(-3.06%) |
Oct 13, 2022 | 17.28 | 18.59 | 17.25 | 18.49 | 245,232 | +0.95(+5.44%) |
Oct 12, 2022 | 17.55 | 17.79 | 17.27 | 17.54 | 221,070 | -0.01(-0.06%) |
Oct 11, 2022 | 17.58 | 17.69 | 17.39 | 17.55 | 218,489 | -0.02(-0.11%) |
Oct 10, 2022 | 17.49 | 17.81 | 17.44 | 17.57 | 201,689 | +0.16(+0.90%) |
Oct 07, 2022 | 18.10 | 18.10 | 17.40 | 17.41 | 343,790 | -0.81(-4.44%) |
Oct 06, 2022 | 18.31 | 18.44 | 18.17 | 18.22 | 110,643 | -0.22(-1.21%) |
Oct 05, 2022 | 18.44 | 18.73 | 18.28 | 18.45 | 125,856 | -0.33(-1.76%) |
Oct 04, 2022 | 18.12 | 18.78 | 18.12 | 18.78 | 175,785 | +0.89(+4.96%) |