Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.96 | 14.66 | 13.82 | 14.59 | 100,767 | +0.50(+3.55%) |
Dec 29, 2022 | 13.69 | 14.39 | 13.69 | 14.09 | 162,771 | +0.54(+3.99%) |
Dec 28, 2022 | 13.10 | 13.62 | 13.10 | 13.55 | 139,154 | +0.38(+2.89%) |
Dec 27, 2022 | 13.48 | 13.87 | 13.12 | 13.17 | 167,343 | -0.45(-3.30%) |
Dec 23, 2022 | 13.72 | 13.86 | 13.52 | 13.62 | 102,269 | -0.18(-1.30%) |
Dec 22, 2022 | 13.73 | 13.99 | 13.51 | 13.80 | 182,664 | -0.09(-0.65%) |
Dec 21, 2022 | 13.70 | 14.22 | 13.59 | 13.89 | 128,980 | +0.19(+1.39%) |
Dec 20, 2022 | 13.42 | 14.11 | 13.27 | 13.70 | 120,243 | +0.25(+1.86%) |
Dec 19, 2022 | 13.85 | 14.51 | 13.16 | 13.45 | 225,289 | -0.46(-3.31%) |
Dec 16, 2022 | 13.85 | 14.00 | 13.44 | 13.91 | 449,747 | -0.04(-0.29%) |
Dec 15, 2022 | 13.92 | 14.34 | 13.66 | 13.95 | 218,733 | -0.27(-1.90%) |
Dec 14, 2022 | 14.29 | 14.62 | 13.93 | 14.22 | 204,300 | -0.07(-0.49%) |
Dec 13, 2022 | 14.44 | 14.82 | 14.04 | 14.29 | 207,600 | +0.15(+1.06%) |
Dec 12, 2022 | 13.60 | 14.47 | 13.60 | 14.14 | 171,557 | +0.52(+3.82%) |
Dec 09, 2022 | 13.32 | 13.69 | 13.27 | 13.62 | 174,583 | +0.27(+2.02%) |
Dec 08, 2022 | 13.25 | 13.48 | 13.01 | 13.35 | 180,938 | +0.12(+0.91%) |
Dec 07, 2022 | 12.85 | 13.26 | 12.68 | 13.23 | 145,085 | +0.39(+3.04%) |
Dec 06, 2022 | 13.74 | 13.97 | 12.79 | 12.84 | 256,313 | +0.11(+0.86%) |
Dec 05, 2022 | 12.84 | 13.16 | 12.58 | 12.73 | 219,633 | -0.20(-1.55%) |
Dec 02, 2022 | 12.67 | 13.09 | 12.16 | 12.93 | 114,712 | -0.01(-0.08%) |
Dec 01, 2022 | 12.66 | 13.31 | 12.42 | 12.94 | 156,950 | +0.37(+2.94%) |
Nov 30, 2022 | 11.99 | 12.63 | 11.87 | 12.57 | 741,511 | +0.66(+5.54%) |
Nov 29, 2022 | 11.85 | 12.10 | 11.74 | 11.91 | 211,246 | +0.12(+1.02%) |
Nov 28, 2022 | 11.81 | 11.99 | 11.70 | 11.79 | 323,732 | -0.04(-0.34%) |
Nov 25, 2022 | 11.81 | 11.96 | 11.75 | 11.83 | 111,332 | -0.07(-0.59%) |
Nov 23, 2022 | 11.39 | 11.98 | 11.02 | 11.90 | 250,299 | +0.53(+4.66%) |
Nov 22, 2022 | 11.59 | 12.04 | 11.20 | 11.37 | 252,943 | -0.28(-2.40%) |
Nov 21, 2022 | 12.25 | 12.31 | 11.59 | 11.65 | 221,044 | -0.75(-6.05%) |
Nov 18, 2022 | 12.69 | 12.73 | 11.86 | 12.40 | 357,704 | +0.08(+0.65%) |
Nov 17, 2022 | 13.01 | 13.07 | 12.07 | 12.32 | 290,743 | -1.18(-8.74%) |
Nov 16, 2022 | 13.90 | 14.08 | 13.48 | 13.50 | 197,334 | -0.39(-2.81%) |
Nov 15, 2022 | 14.46 | 14.68 | 13.68 | 13.89 | 274,753 | -0.23(-1.63%) |
Nov 14, 2022 | 13.82 | 14.30 | 13.48 | 14.12 | 136,619 | +0.13(+0.93%) |
Nov 11, 2022 | 13.46 | 14.21 | 13.41 | 13.99 | 151,362 | +0.31(+2.27%) |
Nov 10, 2022 | 13.63 | 13.91 | 13.24 | 13.68 | 192,207 | +0.69(+5.31%) |
Nov 09, 2022 | 12.88 | 13.19 | 12.50 | 12.99 | 335,992 | +0.00(+0.00%) |
Nov 08, 2022 | 13.20 | 13.30 | 12.39 | 12.99 | 416,119 | -0.04(-0.27%) |
Nov 07, 2022 | 13.52 | 13.52 | 12.43 | 13.03 | 501,606 | -0.46(-3.38%) |
Nov 04, 2022 | 12.46 | 13.89 | 10.70 | 13.48 | 911,695 | +0.12(+0.90%) |
Nov 03, 2022 | 13.93 | 13.94 | 13.23 | 13.36 | 175,410 | -0.83(-5.85%) |
Nov 02, 2022 | 15.85 | 14.18 | 14.19 | 200,355 | -1.61(-10.19%) | |
Nov 01, 2022 | 16.22 | 16.44 | 15.78 | 15.80 | 129,016 | -0.05(-0.32%) |
Oct 31, 2022 | 15.47 | 15.89 | 15.26 | 15.85 | 162,062 | +0.27(+1.73%) |
Oct 28, 2022 | 15.29 | 15.70 | 14.92 | 15.58 | 204,117 | +0.36(+2.37%) |
Oct 27, 2022 | 15.29 | 15.39 | 14.93 | 15.22 | 100,476 | +0.01(+0.07%) |
Oct 26, 2022 | 15.40 | 15.66 | 15.15 | 15.21 | 179,344 | -0.32(-2.06%) |
Oct 25, 2022 | 15.16 | 15.93 | 15.16 | 15.53 | 247,344 | +0.55(+3.67%) |
Oct 24, 2022 | 15.11 | 15.11 | 14.46 | 14.98 | 121,439 | -0.12(-0.79%) |
Oct 21, 2022 | 14.93 | 15.20 | 14.51 | 15.10 | 182,219 | +0.23(+1.55%) |
Oct 20, 2022 | 15.23 | 15.54 | 14.63 | 14.87 | 264,739 | -0.23(-1.52%) |
Oct 19, 2022 | 14.70 | 15.53 | 14.39 | 15.10 | 553,597 | +0.11(+0.73%) |
Oct 18, 2022 | 14.94 | 15.17 | 14.77 | 14.99 | 160,065 | +0.45(+3.09%) |
Oct 17, 2022 | 14.49 | 14.98 | 14.49 | 14.54 | 163,725 | +0.38(+2.68%) |
Oct 14, 2022 | 14.67 | 14.69 | 14.11 | 14.16 | 125,759 | -0.32(-2.21%) |
Oct 13, 2022 | 14.18 | 14.64 | 13.87 | 14.48 | 176,306 | -0.13(-0.89%) |
Oct 12, 2022 | 14.40 | 14.72 | 13.93 | 14.61 | 164,710 | +0.12(+0.83%) |
Oct 11, 2022 | 14.96 | 14.96 | 14.22 | 14.49 | 175,016 | -0.46(-3.08%) |
Oct 10, 2022 | 15.60 | 15.60 | 14.80 | 14.95 | 183,417 | -0.69(-4.41%) |
Oct 07, 2022 | 15.84 | 15.84 | 15.38 | 15.64 | 450,414 | -0.55(-3.40%) |
Oct 06, 2022 | 16.35 | 16.67 | 16.14 | 16.19 | 208,666 | -0.20(-1.22%) |
Oct 05, 2022 | 16.60 | 17.09 | 16.20 | 16.39 | 885,063 | -0.24(-1.44%) |
Oct 04, 2022 | 15.85 | 16.66 | 15.85 | 16.63 | 235,337 | +1.22(+7.92%) |