Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.56 | 13.08 | 12.43 | 13.03 | 1,424,348 | +0.34(+2.71%) |
Dec 29, 2022 | 12.32 | 12.70 | 12.26 | 12.69 | 573,567 | +0.24(+1.97%) |
Dec 28, 2022 | 12.99 | 12.99 | 12.35 | 12.44 | 937,851 | -0.67(-5.13%) |
Dec 27, 2022 | 13.37 | 13.37 | 12.87 | 13.11 | 784,704 | -0.18(-1.32%) |
Dec 23, 2022 | 12.86 | 13.30 | 12.63 | 13.29 | 777,299 | +0.47(+3.64%) |
Dec 22, 2022 | 13.24 | 13.24 | 12.46 | 12.82 | 636,630 | -0.53(-3.95%) |
Dec 21, 2022 | 13.37 | 13.47 | 13.03 | 13.35 | 737,944 | +0.36(+2.77%) |
Dec 20, 2022 | 12.92 | 13.19 | 12.87 | 12.99 | 612,856 | -0.10(-0.76%) |
Dec 19, 2022 | 13.16 | 13.30 | 12.85 | 13.09 | 539,867 | -0.10(-0.75%) |
Dec 16, 2022 | 13.28 | 13.54 | 13.08 | 13.19 | 778,513 | -0.41(-3.04%) |
Dec 15, 2022 | 13.53 | 13.85 | 13.34 | 13.60 | 701,335 | -0.11(-0.84%) |
Dec 14, 2022 | 13.80 | 14.05 | 13.38 | 13.72 | 859,699 | -0.02(-0.17%) |
Dec 13, 2022 | 14.11 | 14.21 | 13.58 | 13.74 | 1,006,188 | +0.11(+0.79%) |
Dec 12, 2022 | 13.62 | 13.83 | 13.40 | 13.63 | 932,268 | +0.37(+2.77%) |
Dec 09, 2022 | 13.60 | 13.80 | 13.21 | 13.27 | 733,812 | -0.28(-2.03%) |
Dec 08, 2022 | 13.96 | 13.96 | 13.39 | 13.54 | 640,394 | -0.02(-0.17%) |
Dec 07, 2022 | 14.06 | 14.15 | 13.41 | 13.57 | 733,756 | -0.41(-2.96%) |
Dec 06, 2022 | 14.02 | 14.50 | 13.75 | 13.98 | 985,201 | -0.29(-2.04%) |
Dec 05, 2022 | 15.62 | 15.70 | 13.89 | 14.27 | 1,374,355 | -1.22(-7.90%) |
Dec 02, 2022 | 15.15 | 15.64 | 15.12 | 15.49 | 437,488 | +0.10(+0.65%) |
Dec 01, 2022 | 15.82 | 15.93 | 15.35 | 15.39 | 485,707 | -0.21(-1.37%) |
Nov 30, 2022 | 15.76 | 15.91 | 15.46 | 15.61 | 876,133 | +0.16(+1.04%) |
Nov 29, 2022 | 15.29 | 15.50 | 15.11 | 15.45 | 525,506 | +0.37(+2.49%) |
Nov 28, 2022 | 15.04 | 15.39 | 14.59 | 15.07 | 810,504 | -0.42(-2.72%) |
Nov 25, 2022 | 15.52 | 15.85 | 15.49 | 15.49 | 154,855 | -0.11(-0.69%) |
Nov 23, 2022 | 15.73 | 15.99 | 15.24 | 15.60 | 626,190 | -0.12(-0.78%) |
Nov 22, 2022 | 15.36 | 15.81 | 15.17 | 15.72 | 671,985 | +0.66(+4.37%) |
Nov 21, 2022 | 14.68 | 15.08 | 13.99 | 15.07 | 785,675 | +0.08(+0.51%) |
Nov 18, 2022 | 14.96 | 15.23 | 14.60 | 14.99 | 626,653 | -0.39(-2.54%) |
Nov 17, 2022 | 15.17 | 15.40 | 14.86 | 15.38 | 571,172 | +0.05(+0.35%) |
Nov 16, 2022 | 15.36 | 15.59 | 15.23 | 15.33 | 477,054 | -0.47(-2.96%) |
Nov 15, 2022 | 15.38 | 15.96 | 15.21 | 15.79 | 499,908 | +0.31(+2.03%) |
Nov 14, 2022 | 15.85 | 16.24 | 15.47 | 15.48 | 867,431 | -0.15(-0.93%) |
Nov 11, 2022 | 15.68 | 16.18 | 15.42 | 15.62 | 782,959 | +0.41(+2.66%) |
Nov 10, 2022 | 15.25 | 15.31 | 14.64 | 15.22 | 852,814 | +0.39(+2.63%) |
Nov 09, 2022 | 15.91 | 16.03 | 14.71 | 14.83 | 911,726 | -1.55(-9.44%) |
Nov 08, 2022 | 16.31 | 16.49 | 15.70 | 16.37 | 729,285 | -0.21(-1.29%) |
Nov 07, 2022 | 16.24 | 16.87 | 16.16 | 16.59 | 1,224,634 | +0.68(+4.28%) |
Nov 04, 2022 | 14.77 | 15.99 | 14.57 | 15.91 | 1,396,652 | +1.75(+12.38%) |
Nov 03, 2022 | 14.20 | 14.84 | 14.01 | 14.15 | 1,316,165 | -0.08(-0.59%) |
Nov 02, 2022 | 14.88 | 14.88 | 14.12 | 14.24 | 887,416 | -0.51(-3.47%) |
Nov 01, 2022 | 14.65 | 14.84 | 14.42 | 14.75 | 615,193 | +0.30(+2.06%) |
Oct 31, 2022 | 14.28 | 14.72 | 13.94 | 14.45 | 944,895 | +0.47(+3.39%) |
Oct 28, 2022 | 14.22 | 14.39 | 13.31 | 13.98 | 846,960 | -0.10(-0.71%) |
Oct 27, 2022 | 14.68 | 14.84 | 14.08 | 14.08 | 672,579 | -0.34(-2.34%) |
Oct 26, 2022 | 14.31 | 14.67 | 14.24 | 14.41 | 527,024 | +0.08(+0.53%) |
Oct 25, 2022 | 13.55 | 14.35 | 13.52 | 14.34 | 569,178 | +0.64(+4.69%) |
Oct 24, 2022 | 13.97 | 14.09 | 13.60 | 13.70 | 553,379 | -0.20(-1.43%) |
Oct 21, 2022 | 13.80 | 13.93 | 13.08 | 13.89 | 682,231 | +0.15(+1.06%) |
Oct 20, 2022 | 13.97 | 14.24 | 13.72 | 13.75 | 455,905 | -0.12(-0.88%) |
Oct 19, 2022 | 13.39 | 14.02 | 13.35 | 13.87 | 733,401 | +0.37(+2.72%) |
Oct 18, 2022 | 13.81 | 14.09 | 13.41 | 13.50 | 995,678 | -0.09(-0.68%) |
Oct 17, 2022 | 13.69 | 14.00 | 13.48 | 13.60 | 733,286 | -0.03(-0.22%) |
Oct 14, 2022 | 14.07 | 14.28 | 13.53 | 13.63 | 604,923 | -0.63(-4.45%) |
Oct 13, 2022 | 13.80 | 14.56 | 13.68 | 14.26 | 780,350 | +0.18(+1.25%) |
Oct 12, 2022 | 13.90 | 14.27 | 13.56 | 14.09 | 504,783 | +0.12(+0.88%) |
Oct 11, 2022 | 13.67 | 14.24 | 13.31 | 13.96 | 770,897 | -0.08(-0.54%) |
Oct 10, 2022 | 14.58 | 14.77 | 14.00 | 14.04 | 696,919 | -0.42(-2.91%) |
Oct 07, 2022 | 14.94 | 15.13 | 14.38 | 14.46 | 764,188 | -0.31(-2.07%) |
Oct 06, 2022 | 14.73 | 15.18 | 14.34 | 14.77 | 1,127,617 | -0.08(-0.52%) |
Oct 05, 2022 | 13.79 | 14.98 | 13.35 | 14.84 | 1,232,837 | +0.97(+7.00%) |
Oct 04, 2022 | 13.65 | 13.92 | 13.50 | 13.87 | 998,194 | +0.58(+4.38%) |