Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.81 | 13.98 | 13.70 | 13.95 | 563,272 | +0.04(+0.26%) |
Dec 29, 2022 | 13.75 | 14.07 | 13.75 | 13.91 | 598,184 | +0.18(+1.32%) |
Dec 28, 2022 | 13.90 | 14.10 | 13.66 | 13.73 | 673,242 | -0.30(-2.14%) |
Dec 27, 2022 | 14.24 | 14.30 | 13.79 | 14.03 | 1,066,145 | -0.09(-0.64%) |
Dec 23, 2022 | 14.02 | 14.22 | 13.83 | 14.12 | 589,092 | +0.16(+1.17%) |
Dec 22, 2022 | 14.12 | 14.21 | 13.68 | 13.95 | 621,176 | -0.27(-1.91%) |
Dec 21, 2022 | 13.78 | 14.27 | 13.71 | 14.23 | 1,548,851 | +0.62(+4.54%) |
Dec 20, 2022 | 12.91 | 13.63 | 12.83 | 13.61 | 1,354,135 | +0.85(+6.69%) |
Dec 19, 2022 | 13.35 | 13.41 | 12.62 | 12.76 | 1,007,756 | -0.54(-4.03%) |
Dec 16, 2022 | 13.34 | 13.44 | 13.08 | 13.29 | 1,402,592 | -0.18(-1.35%) |
Dec 15, 2022 | 13.30 | 13.58 | 13.29 | 13.47 | 808,070 | +0.19(+1.43%) |
Dec 14, 2022 | 13.45 | 13.50 | 13.10 | 13.28 | 786,121 | -0.12(-0.88%) |
Dec 13, 2022 | 13.67 | 13.83 | 13.37 | 13.40 | 925,838 | +0.08(+0.61%) |
Dec 12, 2022 | 13.35 | 13.54 | 13.27 | 13.32 | 700,504 | -0.03(-0.20%) |
Dec 09, 2022 | 13.28 | 13.57 | 13.19 | 13.35 | 601,047 | +0.08(+0.62%) |
Dec 08, 2022 | 13.15 | 13.45 | 13.11 | 13.26 | 686,415 | +0.36(+2.81%) |
Dec 07, 2022 | 13.16 | 13.18 | 12.66 | 12.90 | 985,563 | -0.25(-1.86%) |
Dec 06, 2022 | 13.28 | 13.47 | 13.02 | 13.15 | 742,935 | -0.13(-0.96%) |
Dec 05, 2022 | 13.53 | 13.95 | 13.22 | 13.27 | 845,851 | -0.06(-0.48%) |
Dec 02, 2022 | 13.12 | 13.37 | 12.99 | 13.34 | 653,109 | +0.23(+1.73%) |
Dec 01, 2022 | 13.52 | 13.64 | 13.03 | 13.11 | 899,410 | -0.35(-2.63%) |
Nov 30, 2022 | 13.35 | 13.46 | 12.96 | 13.46 | 883,997 | +0.18(+1.37%) |
Nov 29, 2022 | 13.44 | 13.78 | 13.18 | 13.28 | 1,062,363 | +0.14(+1.04%) |
Nov 28, 2022 | 13.42 | 13.48 | 12.99 | 13.15 | 821,963 | -0.34(-2.49%) |
Nov 25, 2022 | 13.30 | 13.80 | 13.30 | 13.48 | 632,121 | +0.26(+1.99%) |
Nov 23, 2022 | 13.06 | 13.22 | 12.88 | 13.22 | 863,122 | +0.23(+1.75%) |
Nov 22, 2022 | 13.15 | 13.23 | 12.95 | 12.99 | 814,953 | -0.07(-0.56%) |
Nov 21, 2022 | 12.82 | 13.07 | 12.66 | 13.06 | 1,117,107 | +0.10(+0.77%) |
Nov 18, 2022 | 13.46 | 13.72 | 12.86 | 12.96 | 1,720,739 | -0.66(-4.86%) |
Nov 17, 2022 | 13.29 | 13.77 | 13.19 | 13.63 | 1,533,142 | +0.11(+0.83%) |
Nov 16, 2022 | 13.89 | 14.02 | 13.45 | 13.52 | 1,522,354 | -0.47(-3.39%) |
Nov 15, 2022 | 14.15 | 14.21 | 13.86 | 13.99 | 1,415,181 | +0.03(+0.25%) |
Nov 14, 2022 | 14.02 | 14.18 | 13.66 | 13.96 | 2,077,107 | +0.04(+0.31%) |
Nov 11, 2022 | 13.58 | 13.94 | 13.33 | 13.91 | 2,498,117 | +0.79(+5.98%) |
Nov 10, 2022 | 12.63 | 13.47 | 12.56 | 13.13 | 2,897,215 | +0.87(+7.11%) |
Nov 09, 2022 | 12.65 | 12.77 | 12.23 | 12.26 | 1,055,814 | -0.47(-3.73%) |
Nov 08, 2022 | 12.75 | 12.92 | 12.57 | 12.73 | 1,257,546 | +0.09(+0.68%) |
Nov 07, 2022 | 12.86 | 12.97 | 12.57 | 12.64 | 1,000,132 | -0.14(-1.08%) |
Nov 04, 2022 | 12.13 | 12.82 | 12.13 | 12.78 | 1,266,806 | +0.96(+8.10%) |
Nov 03, 2022 | 11.81 | 11.99 | 11.71 | 11.82 | 714,228 | -0.06(-0.51%) |
Nov 02, 2022 | 12.09 | 12.32 | 11.88 | 11.88 | 991,432 | -0.28(-2.34%) |
Nov 01, 2022 | 11.77 | 12.19 | 11.62 | 12.17 | 1,195,651 | +0.60(+5.22%) |
Oct 31, 2022 | 11.41 | 11.74 | 11.34 | 11.56 | 796,048 | -0.03(-0.22%) |
Oct 28, 2022 | 11.53 | 11.59 | 11.34 | 11.59 | 744,397 | +0.06(+0.52%) |
Oct 27, 2022 | 11.94 | 12.00 | 11.46 | 11.53 | 1,000,601 | -0.41(-3.40%) |
Oct 26, 2022 | 12.20 | 12.41 | 11.93 | 11.94 | 1,536,064 | -0.28(-2.26%) |
Oct 25, 2022 | 11.91 | 12.22 | 11.75 | 12.21 | 1,159,173 | +0.22(+1.87%) |
Oct 24, 2022 | 11.94 | 12.05 | 11.73 | 11.99 | 911,798 | +0.03(+0.29%) |
Oct 21, 2022 | 11.71 | 12.09 | 11.55 | 11.95 | 872,203 | +0.31(+2.67%) |
Oct 20, 2022 | 11.81 | 11.88 | 11.55 | 11.64 | 839,131 | -0.33(-2.74%) |
Oct 19, 2022 | 12.42 | 12.50 | 11.88 | 11.97 | 667,175 | -0.46(-3.68%) |
Oct 18, 2022 | 12.11 | 12.44 | 12.01 | 12.43 | 1,325,482 | +0.49(+4.12%) |
Oct 17, 2022 | 12.22 | 12.38 | 11.84 | 11.94 | 1,152,830 | -0.17(-1.43%) |
Oct 14, 2022 | 12.12 | 12.26 | 12.01 | 12.11 | 989,905 | +0.03(+0.29%) |
Oct 13, 2022 | 11.81 | 12.14 | 11.65 | 12.07 | 1,142,724 | +0.21(+1.75%) |
Oct 12, 2022 | 11.66 | 11.91 | 11.46 | 11.87 | 829,688 | +0.19(+1.63%) |
Oct 11, 2022 | 11.31 | 11.90 | 11.06 | 11.68 | 1,125,992 | +0.22(+1.96%) |
Oct 10, 2022 | 12.08 | 12.13 | 11.40 | 11.45 | 1,381,848 | -0.55(-4.60%) |
Oct 07, 2022 | 11.88 | 12.19 | 11.88 | 12.00 | 1,063,798 | +0.00(+0.00%) |
Oct 06, 2022 | 11.81 | 12.07 | 11.56 | 12.00 | 1,519,060 | +0.20(+1.68%) |
Oct 05, 2022 | 11.61 | 11.86 | 11.44 | 11.81 | 1,393,159 | +0.16(+1.33%) |
Oct 04, 2022 | 11.56 | 11.67 | 11.38 | 11.65 | 1,982,498 | +0.28(+2.43%) |