Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.01 | 15.54 | 15.01 | 15.41 | 117,736 | +0.29(+1.92%) |
Dec 29, 2022 | 14.87 | 15.15 | 14.80 | 15.12 | 62,601 | +0.43(+2.93%) |
Dec 28, 2022 | 15.36 | 15.44 | 14.68 | 14.69 | 90,069 | -0.67(-4.36%) |
Dec 27, 2022 | 15.14 | 15.42 | 15.07 | 15.36 | 68,196 | +0.22(+1.45%) |
Dec 23, 2022 | 15.07 | 15.17 | 14.97 | 15.14 | 97,458 | -0.04(-0.26%) |
Dec 22, 2022 | 15.20 | 15.36 | 15.03 | 15.18 | 84,058 | -0.18(-1.17%) |
Dec 21, 2022 | 15.45 | 15.63 | 15.34 | 15.36 | 109,483 | -0.04(-0.26%) |
Dec 20, 2022 | 15.11 | 15.52 | 15.03 | 15.40 | 116,933 | +0.12(+0.79%) |
Dec 19, 2022 | 15.14 | 15.41 | 15.14 | 15.28 | 90,944 | -0.19(-1.23%) |
Dec 16, 2022 | 15.27 | 15.55 | 15.13 | 15.47 | 156,417 | -0.07(-0.45%) |
Dec 15, 2022 | 15.18 | 15.55 | 15.12 | 15.54 | 108,898 | +0.18(+1.17%) |
Dec 14, 2022 | 15.59 | 15.70 | 15.30 | 15.36 | 106,701 | -0.17(-1.09%) |
Dec 13, 2022 | 15.72 | 15.97 | 15.43 | 15.53 | 272,028 | +0.33(+2.17%) |
Dec 12, 2022 | 15.31 | 15.38 | 14.97 | 15.20 | 135,035 | -0.11(-0.72%) |
Dec 09, 2022 | 15.18 | 15.49 | 15.14 | 15.31 | 76,839 | -0.04(-0.26%) |
Dec 08, 2022 | 15.43 | 15.74 | 15.32 | 15.35 | 98,719 | -0.07(-0.45%) |
Dec 07, 2022 | 15.08 | 15.51 | 15.03 | 15.42 | 115,358 | +0.33(+2.19%) |
Dec 06, 2022 | 15.02 | 15.20 | 14.96 | 15.09 | 118,903 | +0.04(+0.27%) |
Dec 05, 2022 | 14.98 | 15.09 | 14.78 | 15.05 | 135,282 | +0.03(+0.20%) |
Dec 02, 2022 | 14.71 | 15.07 | 14.69 | 15.02 | 125,303 | +0.05(+0.33%) |
Dec 01, 2022 | 14.84 | 15.14 | 14.64 | 14.97 | 190,859 | +0.14(+0.94%) |
Nov 30, 2022 | 14.47 | 14.83 | 14.16 | 14.83 | 255,606 | +0.28(+1.92%) |
Nov 29, 2022 | 14.32 | 14.59 | 14.32 | 14.55 | 79,950 | +0.08(+0.55%) |
Nov 28, 2022 | 14.55 | 14.71 | 14.42 | 14.47 | 80,195 | -0.24(-1.63%) |
Nov 25, 2022 | 14.70 | 14.78 | 14.66 | 14.71 | 31,884 | -0.04(-0.27%) |
Nov 23, 2022 | 14.70 | 14.80 | 14.55 | 14.75 | 86,025 | +0.13(+0.89%) |
Nov 22, 2022 | 14.15 | 14.62 | 14.10 | 14.62 | 120,460 | +0.52(+3.69%) |
Nov 21, 2022 | 14.00 | 14.11 | 13.80 | 14.10 | 101,561 | +0.14(+1.00%) |
Nov 18, 2022 | 13.97 | 14.11 | 13.56 | 13.96 | 133,878 | +0.27(+1.97%) |
Nov 17, 2022 | 13.68 | 13.79 | 13.40 | 13.69 | 94,799 | -0.26(-1.86%) |
Nov 16, 2022 | 14.00 | 14.11 | 13.69 | 13.95 | 121,050 | -0.10(-0.71%) |
Nov 15, 2022 | 13.77 | 14.05 | 13.68 | 14.05 | 126,835 | +0.46(+3.38%) |
Nov 14, 2022 | 13.73 | 13.82 | 13.48 | 13.59 | 125,284 | -0.23(-1.66%) |
Nov 11, 2022 | 13.46 | 13.96 | 13.44 | 13.82 | 108,505 | +0.37(+2.75%) |
Nov 10, 2022 | 13.23 | 13.62 | 13.13 | 13.45 | 160,885 | +0.81(+6.41%) |
Nov 09, 2022 | 12.13 | 12.97 | 12.00 | 12.64 | 148,676 | +1.04(+8.97%) |
Nov 08, 2022 | 11.66 | 11.74 | 11.51 | 11.60 | 81,998 | -0.08(-0.68%) |
Nov 07, 2022 | 11.30 | 11.72 | 11.24 | 11.68 | 89,924 | +0.42(+3.73%) |
Nov 04, 2022 | 11.05 | 11.46 | 11.05 | 11.26 | 70,379 | +0.29(+2.64%) |
Nov 03, 2022 | 11.10 | 11.10 | 10.87 | 10.97 | 51,498 | -0.33(-2.92%) |
Nov 02, 2022 | 11.77 | 11.30 | 11.30 | 84,557 | -0.57(-4.80%) | |
Nov 01, 2022 | 11.75 | 11.87 | 11.52 | 11.87 | 80,730 | +0.29(+2.50%) |
Oct 31, 2022 | 11.50 | 11.73 | 11.41 | 11.58 | 85,484 | -0.04(-0.34%) |
Oct 28, 2022 | 11.34 | 11.68 | 11.34 | 11.62 | 112,137 | +0.28(+2.47%) |
Oct 27, 2022 | 11.53 | 11.55 | 11.20 | 11.34 | 85,684 | -0.04(-0.35%) |
Oct 26, 2022 | 11.55 | 11.63 | 11.18 | 11.38 | 131,633 | +0.14(+1.25%) |
Oct 25, 2022 | 10.53 | 11.36 | 10.53 | 11.24 | 248,722 | +0.57(+5.34%) |
Oct 24, 2022 | 10.53 | 10.68 | 10.37 | 10.67 | 83,054 | +0.24(+2.30%) |
Oct 21, 2022 | 10.50 | 10.50 | 10.28 | 10.43 | 166,630 | -0.03(-0.29%) |
Oct 20, 2022 | 10.55 | 10.78 | 10.40 | 10.46 | 96,775 | -0.16(-1.51%) |
Oct 19, 2022 | 11.07 | 11.07 | 10.58 | 10.62 | 328,915 | -0.53(-4.75%) |
Oct 18, 2022 | 11.24 | 11.25 | 11.07 | 11.15 | 73,758 | +0.15(+1.36%) |
Oct 17, 2022 | 11.23 | 11.40 | 10.97 | 11.00 | 87,259 | +0.07(+0.64%) |
Oct 14, 2022 | 11.37 | 11.40 | 10.86 | 10.93 | 57,497 | -0.29(-2.58%) |
Oct 13, 2022 | 10.75 | 11.32 | 10.75 | 11.22 | 139,026 | +0.32(+2.94%) |
Oct 12, 2022 | 10.97 | 10.97 | 10.79 | 10.90 | 89,239 | -0.14(-1.27%) |
Oct 11, 2022 | 11.05 | 11.15 | 10.78 | 11.04 | 89,953 | -0.09(-0.81%) |
Oct 10, 2022 | 11.10 | 11.18 | 11.00 | 11.13 | 75,029 | -0.02(-0.18%) |
Oct 07, 2022 | 11.40 | 11.41 | 11.03 | 11.15 | 74,349 | -0.31(-2.71%) |
Oct 06, 2022 | 11.45 | 11.52 | 11.29 | 11.46 | 70,365 | -0.08(-0.69%) |
Oct 05, 2022 | 11.89 | 11.89 | 11.46 | 11.54 | 70,393 | -0.50(-4.15%) |
Oct 04, 2022 | 11.39 | 12.06 | 11.27 | 12.04 | 106,043 | +0.84(+7.50%) |