Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.41 | 13.48 | 13.19 | 13.23 | 500,037 | -0.17(-1.26%) |
Dec 29, 2022 | 13.31 | 13.55 | 13.28 | 13.40 | 179,071 | +0.21(+1.56%) |
Dec 28, 2022 | 13.35 | 13.38 | 13.18 | 13.19 | 84,542 | -0.08(-0.63%) |
Dec 27, 2022 | 13.33 | 13.36 | 13.18 | 13.28 | 45,512 | -0.06(-0.42%) |
Dec 23, 2022 | 13.16 | 13.34 | 13.13 | 13.33 | 51,919 | +0.18(+1.35%) |
Dec 22, 2022 | 13.17 | 13.17 | 12.99 | 13.16 | 71,280 | -0.08(-0.64%) |
Dec 21, 2022 | 13.16 | 13.31 | 13.14 | 13.24 | 77,999 | +0.26(+2.02%) |
Dec 20, 2022 | 13.02 | 13.13 | 12.93 | 12.98 | 113,197 | -0.05(-0.36%) |
Dec 19, 2022 | 13.30 | 13.36 | 12.98 | 13.02 | 84,256 | -0.28(-2.11%) |
Dec 16, 2022 | 13.24 | 13.41 | 13.13 | 13.31 | 296,429 | +0.05(+0.35%) |
Dec 15, 2022 | 13.47 | 13.59 | 13.17 | 13.26 | 77,984 | -0.31(-2.28%) |
Dec 14, 2022 | 13.71 | 13.91 | 13.56 | 13.57 | 83,142 | -0.22(-1.56%) |
Dec 13, 2022 | 13.89 | 14.07 | 13.66 | 13.78 | 257,730 | +0.09(+0.68%) |
Dec 12, 2022 | 13.92 | 13.92 | 13.64 | 13.69 | 114,891 | -0.23(-1.68%) |
Dec 09, 2022 | 13.84 | 13.96 | 13.76 | 13.92 | 87,391 | +0.08(+0.61%) |
Dec 08, 2022 | 13.96 | 14.06 | 13.79 | 13.84 | 108,163 | -0.08(-0.54%) |
Dec 07, 2022 | 14.08 | 14.13 | 13.90 | 13.92 | 137,932 | -0.17(-1.18%) |
Dec 06, 2022 | 13.90 | 14.15 | 13.90 | 14.08 | 149,186 | +0.19(+1.33%) |
Dec 05, 2022 | 14.25 | 14.32 | 13.88 | 13.90 | 179,620 | -0.37(-2.60%) |
Dec 02, 2022 | 13.67 | 14.31 | 13.67 | 14.27 | 225,733 | +0.44(+3.15%) |
Dec 01, 2022 | 14.18 | 14.18 | 13.75 | 13.83 | 164,537 | -0.26(-1.84%) |
Nov 30, 2022 | 13.80 | 14.13 | 13.67 | 14.09 | 756,585 | +0.19(+1.33%) |
Nov 29, 2022 | 13.90 | 14.04 | 13.79 | 13.91 | 96,617 | +0.03(+0.20%) |
Nov 28, 2022 | 14.05 | 14.06 | 13.85 | 13.88 | 90,761 | -0.19(-1.38%) |
Nov 25, 2022 | 13.90 | 14.13 | 13.87 | 14.07 | 98,463 | +0.29(+2.08%) |
Nov 23, 2022 | 13.88 | 14.06 | 13.71 | 13.79 | 105,019 | -0.11(-0.80%) |
Nov 22, 2022 | 13.93 | 13.98 | 13.79 | 13.90 | 65,275 | +0.05(+0.34%) |
Nov 21, 2022 | 13.99 | 14.08 | 13.83 | 13.85 | 97,883 | -0.14(-0.99%) |
Nov 18, 2022 | 13.95 | 14.03 | 13.82 | 13.99 | 114,543 | +0.26(+1.89%) |
Nov 17, 2022 | 13.47 | 13.74 | 13.42 | 13.73 | 76,419 | +0.19(+1.37%) |
Nov 16, 2022 | 13.83 | 13.83 | 13.46 | 13.54 | 190,407 | -0.26(-1.88%) |
Nov 15, 2022 | 13.85 | 13.96 | 13.75 | 13.80 | 87,416 | +0.09(+0.68%) |
Nov 14, 2022 | 13.74 | 13.88 | 13.61 | 13.71 | 101,277 | -0.02(-0.13%) |
Nov 11, 2022 | 13.79 | 13.84 | 13.66 | 13.73 | 126,372 | +0.04(+0.27%) |
Nov 10, 2022 | 13.23 | 13.75 | 13.16 | 13.69 | 173,302 | +0.77(+5.95%) |
Nov 09, 2022 | 12.96 | 12.98 | 12.85 | 12.92 | 93,874 | -0.12(-0.92%) |
Nov 08, 2022 | 13.09 | 13.12 | 12.94 | 13.04 | 86,602 | -0.05(-0.35%) |
Nov 07, 2022 | 13.13 | 13.25 | 12.96 | 13.09 | 95,674 | +0.00(+0.00%) |
Nov 04, 2022 | 12.78 | 13.13 | 12.78 | 13.09 | 77,421 | +0.36(+2.84%) |
Nov 03, 2022 | 12.76 | 12.78 | 12.61 | 12.73 | 84,644 | -0.16(-1.22%) |
Nov 02, 2022 | 12.92 | 12.89 | 159,390 | +0.04(+0.29%) | ||
Nov 01, 2022 | 12.83 | 12.96 | 12.78 | 12.85 | 100,754 | +0.12(+0.95%) |
Oct 31, 2022 | 12.75 | 12.87 | 12.68 | 12.73 | 94,132 | -0.01(-0.07%) |
Oct 28, 2022 | 12.44 | 12.77 | 12.44 | 12.74 | 180,819 | +0.31(+2.54%) |
Oct 27, 2022 | 12.29 | 12.66 | 12.18 | 12.42 | 88,723 | +0.26(+2.13%) |
Oct 26, 2022 | 12.88 | 12.92 | 12.12 | 12.16 | 181,379 | -0.58(-4.58%) |
Oct 25, 2022 | 12.63 | 12.76 | 12.50 | 12.75 | 115,765 | +0.20(+1.62%) |
Oct 24, 2022 | 12.51 | 12.62 | 12.46 | 12.54 | 79,676 | +0.16(+1.27%) |
Oct 21, 2022 | 12.13 | 12.46 | 12.05 | 12.39 | 127,872 | +0.36(+3.00%) |
Oct 20, 2022 | 12.57 | 12.57 | 11.93 | 12.03 | 77,112 | -0.52(-4.14%) |
Oct 19, 2022 | 12.46 | 12.59 | 12.27 | 12.54 | 131,590 | +0.04(+0.30%) |
Oct 18, 2022 | 12.69 | 12.86 | 12.46 | 12.51 | 121,886 | -0.11(-0.88%) |
Oct 17, 2022 | 12.55 | 12.66 | 12.42 | 12.62 | 134,330 | +0.25(+2.02%) |
Oct 14, 2022 | 12.58 | 12.66 | 12.34 | 12.37 | 68,985 | -0.09(-0.74%) |
Oct 13, 2022 | 11.80 | 12.49 | 11.80 | 12.46 | 206,621 | +0.59(+5.00%) |
Oct 12, 2022 | 11.78 | 11.99 | 11.70 | 11.87 | 98,203 | +0.11(+0.95%) |
Oct 11, 2022 | 11.52 | 11.82 | 11.50 | 11.76 | 113,400 | +0.19(+1.60%) |
Oct 10, 2022 | 11.66 | 11.88 | 11.55 | 11.57 | 99,259 | -0.09(-0.79%) |
Oct 07, 2022 | 11.80 | 11.97 | 11.60 | 11.66 | 238,927 | -0.09(-0.79%) |
Oct 06, 2022 | 11.79 | 11.96 | 11.74 | 11.76 | 287,368 | -0.28(-2.31%) |
Oct 05, 2022 | 12.06 | 12.32 | 11.95 | 12.03 | 324,140 | -0.69(-5.39%) |
Oct 04, 2022 | 12.47 | 12.83 | 12.47 | 12.72 | 123,382 | +0.36(+2.92%) |