Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.56 | 13.68 | 13.32 | 13.56 | 62,795 | -0.06(-0.43%) |
Dec 29, 2022 | 13.76 | 13.87 | 13.56 | 13.62 | 51,753 | -0.04(-0.29%) |
Dec 28, 2022 | 13.94 | 13.95 | 13.64 | 13.66 | 46,649 | -0.20(-1.41%) |
Dec 27, 2022 | 14.00 | 14.06 | 13.73 | 13.86 | 34,349 | -0.14(-0.98%) |
Dec 23, 2022 | 14.29 | 14.29 | 13.93 | 13.99 | 23,927 | -0.27(-1.92%) |
Dec 22, 2022 | 14.34 | 14.43 | 14.11 | 14.27 | 81,068 | -0.23(-1.56%) |
Dec 21, 2022 | 14.18 | 14.67 | 14.18 | 14.49 | 62,670 | +0.43(+3.07%) |
Dec 20, 2022 | 14.10 | 14.20 | 13.88 | 14.06 | 105,254 | -0.05(-0.35%) |
Dec 19, 2022 | 14.01 | 14.19 | 13.62 | 14.11 | 65,295 | +0.06(+0.42%) |
Dec 16, 2022 | 13.98 | 14.13 | 13.58 | 14.05 | 184,170 | -0.01(-0.07%) |
Dec 15, 2022 | 14.24 | 14.32 | 13.86 | 14.06 | 57,920 | -0.35(-2.45%) |
Dec 14, 2022 | 14.48 | 14.87 | 14.33 | 14.41 | 39,624 | -0.17(-1.14%) |
Dec 13, 2022 | 14.63 | 14.72 | 14.43 | 14.58 | 66,552 | +0.22(+1.50%) |
Dec 12, 2022 | 14.68 | 14.70 | 14.13 | 14.37 | 75,270 | -0.23(-1.54%) |
Dec 09, 2022 | 14.50 | 14.75 | 14.46 | 14.59 | 59,141 | +0.10(+0.68%) |
Dec 08, 2022 | 14.58 | 14.82 | 14.45 | 14.49 | 168,468 | -0.01(-0.07%) |
Dec 07, 2022 | 14.20 | 14.63 | 14.20 | 14.50 | 158,102 | +0.38(+2.71%) |
Dec 06, 2022 | 13.76 | 14.20 | 13.60 | 14.12 | 296,670 | +0.41(+3.00%) |
Dec 05, 2022 | 13.67 | 13.82 | 13.50 | 13.71 | 61,147 | +0.01(+0.07%) |
Dec 02, 2022 | 13.48 | 13.73 | 13.44 | 13.70 | 78,190 | +0.11(+0.79%) |
Dec 01, 2022 | 13.69 | 13.73 | 13.46 | 13.59 | 112,974 | +0.00(+0.00%) |
Nov 30, 2022 | 13.37 | 13.61 | 13.08 | 13.59 | 171,222 | +0.27(+2.06%) |
Nov 29, 2022 | 13.29 | 13.47 | 13.23 | 13.32 | 148,171 | +0.08(+0.59%) |
Nov 28, 2022 | 13.28 | 13.47 | 13.17 | 13.24 | 90,434 | -0.04(-0.30%) |
Nov 25, 2022 | 13.30 | 13.45 | 13.25 | 13.28 | 27,548 | +0.04(+0.30%) |
Nov 23, 2022 | 13.19 | 13.46 | 13.11 | 13.24 | 57,149 | +0.11(+0.82%) |
Nov 22, 2022 | 13.04 | 13.23 | 12.84 | 13.13 | 84,369 | +0.19(+1.44%) |
Nov 21, 2022 | 13.01 | 13.10 | 12.84 | 12.94 | 44,312 | -0.04(-0.30%) |
Nov 18, 2022 | 13.00 | 13.05 | 12.82 | 12.98 | 49,324 | +0.20(+1.53%) |
Nov 17, 2022 | 12.66 | 12.81 | 12.55 | 12.79 | 66,468 | +0.07(+0.54%) |
Nov 16, 2022 | 12.86 | 12.91 | 12.60 | 12.72 | 52,200 | -0.19(-1.44%) |
Nov 15, 2022 | 12.74 | 13.00 | 12.52 | 12.91 | 66,187 | +0.31(+2.48%) |
Nov 14, 2022 | 12.43 | 12.71 | 12.29 | 12.59 | 84,648 | +0.12(+0.94%) |
Nov 11, 2022 | 12.49 | 12.65 | 12.24 | 12.48 | 37,558 | -0.02(-0.16%) |
Nov 10, 2022 | 12.23 | 12.64 | 12.02 | 12.49 | 149,352 | +0.32(+2.65%) |
Nov 09, 2022 | 12.04 | 12.22 | 11.73 | 12.17 | 75,865 | +0.01(+0.08%) |
Nov 08, 2022 | 12.43 | 12.63 | 12.14 | 12.16 | 102,832 | -0.29(-2.35%) |
Nov 07, 2022 | 12.30 | 12.68 | 12.18 | 12.46 | 103,473 | +0.21(+1.68%) |
Nov 04, 2022 | 12.06 | 12.50 | 12.03 | 12.25 | 83,303 | +0.23(+1.95%) |
Nov 03, 2022 | 11.64 | 12.21 | 11.64 | 12.02 | 83,599 | +0.16(+1.32%) |
Nov 02, 2022 | 12.14 | 12.29 | 11.86 | 11.86 | 46,441 | -0.36(-2.96%) |
Nov 01, 2022 | 12.07 | 12.33 | 11.79 | 12.22 | 50,102 | +0.32(+2.71%) |
Oct 31, 2022 | 11.54 | 12.21 | 11.30 | 11.90 | 133,092 | +0.28(+2.44%) |
Oct 28, 2022 | 11.41 | 11.80 | 11.38 | 11.62 | 96,759 | +0.21(+1.80%) |
Oct 27, 2022 | 11.48 | 11.66 | 11.38 | 11.41 | 45,000 | -0.06(-0.51%) |
Oct 26, 2022 | 11.50 | 11.63 | 11.40 | 11.47 | 64,360 | +0.00(+0.00%) |
Oct 25, 2022 | 11.35 | 11.64 | 11.35 | 11.47 | 35,471 | +0.06(+0.51%) |
Oct 24, 2022 | 11.62 | 12.09 | 11.31 | 11.41 | 39,426 | -0.16(-1.35%) |
Oct 21, 2022 | 11.26 | 11.68 | 11.22 | 11.57 | 31,591 | +0.38(+3.41%) |
Oct 20, 2022 | 11.10 | 11.34 | 10.90 | 11.19 | 27,810 | +0.06(+0.53%) |
Oct 19, 2022 | 10.99 | 11.17 | 10.98 | 11.13 | 27,336 | +0.01(+0.09%) |
Oct 18, 2022 | 11.16 | 11.25 | 11.03 | 11.12 | 36,884 | +0.02(+0.18%) |
Oct 17, 2022 | 10.80 | 11.21 | 10.80 | 11.10 | 30,775 | +0.33(+3.08%) |
Oct 14, 2022 | 10.87 | 10.87 | 10.60 | 10.77 | 21,343 | -0.12(-1.08%) |
Oct 13, 2022 | 10.17 | 10.97 | 10.17 | 10.88 | 31,563 | +0.48(+4.60%) |
Oct 12, 2022 | 10.27 | 10.46 | 10.23 | 10.40 | 29,873 | +0.08(+0.76%) |
Oct 11, 2022 | 10.40 | 10.49 | 10.26 | 10.33 | 29,579 | -0.16(-1.49%) |
Oct 10, 2022 | 10.27 | 10.62 | 9.945 | 10.48 | 39,348 | +0.19(+1.80%) |
Oct 07, 2022 | 10.41 | 10.49 | 10.28 | 10.30 | 48,044 | -0.24(-2.32%) |
Oct 06, 2022 | 10.51 | 10.65 | 10.49 | 10.54 | 27,063 | -0.06(-0.55%) |
Oct 05, 2022 | 10.80 | 11.12 | 10.58 | 10.60 | 35,689 | -0.37(-3.38%) |
Oct 04, 2022 | 10.55 | 11.00 | 10.55 | 10.97 | 60,044 | +0.45(+4.27%) |