Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.22 | 13.67 | 13.15 | 13.57 | 439,360 | +0.04(+0.30%) |
Dec 29, 2022 | 13.28 | 13.73 | 13.19 | 13.53 | 477,767 | +0.49(+3.76%) |
Dec 28, 2022 | 13.28 | 13.37 | 12.96 | 13.04 | 630,479 | -0.36(-2.69%) |
Dec 27, 2022 | 13.68 | 13.80 | 13.28 | 13.40 | 543,409 | -0.34(-2.47%) |
Dec 23, 2022 | 13.99 | 14.04 | 13.58 | 13.74 | 433,521 | -0.25(-1.79%) |
Dec 22, 2022 | 13.93 | 14.01 | 13.44 | 13.99 | 578,779 | -0.15(-1.06%) |
Dec 21, 2022 | 14.30 | 14.46 | 14.08 | 14.14 | 358,204 | +0.01(+0.07%) |
Dec 20, 2022 | 14.20 | 15.14 | 14.10 | 14.13 | 681,529 | -0.17(-1.19%) |
Dec 19, 2022 | 14.90 | 14.92 | 14.14 | 14.30 | 676,620 | -0.59(-3.96%) |
Dec 16, 2022 | 14.97 | 15.31 | 14.60 | 14.89 | 933,381 | -0.30(-1.97%) |
Dec 15, 2022 | 15.37 | 15.49 | 15.12 | 15.19 | 508,931 | -0.48(-3.06%) |
Dec 14, 2022 | 15.72 | 16.11 | 15.43 | 15.67 | 565,194 | -0.05(-0.32%) |
Dec 13, 2022 | 16.23 | 16.49 | 15.68 | 15.72 | 507,855 | +0.34(+2.21%) |
Dec 12, 2022 | 14.99 | 15.44 | 14.78 | 15.38 | 330,257 | +0.38(+2.53%) |
Dec 09, 2022 | 15.81 | 15.81 | 14.97 | 15.00 | 487,274 | -0.92(-5.78%) |
Dec 08, 2022 | 15.66 | 15.99 | 15.29 | 15.92 | 438,837 | +0.39(+2.51%) |
Dec 07, 2022 | 15.90 | 16.29 | 15.34 | 15.53 | 546,708 | -0.70(-4.31%) |
Dec 06, 2022 | 16.94 | 16.94 | 16.11 | 16.23 | 368,577 | -0.70(-4.13%) |
Dec 05, 2022 | 17.27 | 17.43 | 16.75 | 16.93 | 496,902 | -0.57(-3.26%) |
Dec 02, 2022 | 16.76 | 17.70 | 16.70 | 17.50 | 400,544 | +0.21(+1.21%) |
Dec 01, 2022 | 16.96 | 17.40 | 16.64 | 17.29 | 352,909 | +0.42(+2.49%) |
Nov 30, 2022 | 16.04 | 16.93 | 15.99 | 16.87 | 637,361 | +0.85(+5.31%) |
Nov 29, 2022 | 16.17 | 16.51 | 15.98 | 16.02 | 424,296 | -0.14(-0.87%) |
Nov 28, 2022 | 16.49 | 16.60 | 16.10 | 16.16 | 499,317 | -0.64(-3.81%) |
Nov 25, 2022 | 16.74 | 16.97 | 16.60 | 16.80 | 151,988 | -0.05(-0.30%) |
Nov 23, 2022 | 16.46 | 16.97 | 16.43 | 16.85 | 450,424 | +0.39(+2.37%) |
Nov 22, 2022 | 16.39 | 16.50 | 16.00 | 16.46 | 406,511 | +0.11(+0.67%) |
Nov 21, 2022 | 16.83 | 16.83 | 16.05 | 16.35 | 483,655 | -0.70(-4.11%) |
Nov 18, 2022 | 17.39 | 17.39 | 16.81 | 17.05 | 638,724 | +0.18(+1.07%) |
Nov 17, 2022 | 16.07 | 16.88 | 15.99 | 16.87 | 714,784 | +0.43(+2.62%) |
Nov 16, 2022 | 16.23 | 16.53 | 16.02 | 16.44 | 836,708 | -0.09(-0.54%) |
Nov 15, 2022 | 16.66 | 17.44 | 16.26 | 16.53 | 3,655,209 | -1.70(-9.33%) |
Nov 14, 2022 | 17.89 | 18.61 | 17.54 | 18.23 | 675,303 | +0.08(+0.44%) |
Nov 11, 2022 | 17.43 | 18.19 | 17.35 | 18.15 | 841,950 | +0.69(+3.95%) |
Nov 10, 2022 | 17.00 | 17.65 | 16.78 | 17.46 | 892,779 | +1.62(+10.23%) |
Nov 09, 2022 | 16.36 | 16.60 | 15.71 | 15.84 | 741,170 | -0.88(-5.26%) |
Nov 08, 2022 | 16.50 | 16.94 | 15.76 | 16.72 | 973,942 | +0.22(+1.33%) |
Nov 07, 2022 | 15.03 | 16.72 | 14.81 | 16.50 | 1,335,028 | +1.50(+10.00%) |
Nov 04, 2022 | 13.25 | 15.42 | 13.18 | 15.00 | 1,639,713 | +2.37(+18.76%) |
Nov 03, 2022 | 12.46 | 13.02 | 12.19 | 12.63 | 690,861 | -0.04(-0.32%) |
Nov 02, 2022 | 13.42 | 12.51 | 12.67 | 563,179 | -0.82(-6.08%) | |
Nov 01, 2022 | 14.04 | 14.11 | 13.41 | 13.49 | 450,658 | -0.31(-2.25%) |
Oct 31, 2022 | 13.56 | 14.12 | 13.41 | 13.80 | 549,587 | +0.07(+0.51%) |
Oct 28, 2022 | 13.28 | 13.90 | 13.03 | 13.73 | 426,354 | +0.46(+3.47%) |
Oct 27, 2022 | 13.52 | 13.71 | 13.04 | 13.27 | 403,831 | -0.19(-1.41%) |
Oct 26, 2022 | 13.20 | 13.79 | 12.61 | 13.46 | 514,907 | +0.17(+1.28%) |
Oct 25, 2022 | 12.50 | 13.44 | 12.39 | 13.29 | 591,210 | +0.85(+6.83%) |
Oct 24, 2022 | 12.46 | 12.49 | 11.99 | 12.44 | 552,217 | +0.04(+0.32%) |
Oct 21, 2022 | 11.79 | 12.44 | 11.45 | 12.40 | 475,183 | +0.65(+5.53%) |
Oct 20, 2022 | 11.71 | 12.18 | 11.63 | 11.75 | 330,878 | +0.06(+0.51%) |
Oct 19, 2022 | 11.98 | 12.01 | 11.50 | 11.69 | 551,513 | -0.47(-3.87%) |
Oct 18, 2022 | 12.43 | 12.68 | 12.01 | 12.16 | 387,432 | +0.15(+1.25%) |
Oct 17, 2022 | 11.82 | 12.49 | 11.82 | 12.01 | 466,961 | +0.56(+4.89%) |
Oct 14, 2022 | 12.30 | 12.39 | 11.43 | 11.45 | 463,943 | -0.67(-5.53%) |
Oct 13, 2022 | 11.34 | 12.33 | 10.96 | 12.12 | 664,979 | +0.31(+2.62%) |
Oct 12, 2022 | 11.79 | 11.97 | 11.40 | 11.81 | 435,379 | +0.03(+0.21%) |
Oct 11, 2022 | 11.76 | 12.27 | 11.47 | 11.79 | 507,619 | +0.01(+0.04%) |
Oct 10, 2022 | 12.21 | 12.26 | 11.52 | 11.78 | 417,532 | -0.39(-3.20%) |
Oct 07, 2022 | 12.62 | 12.65 | 12.00 | 12.17 | 551,302 | -0.74(-5.73%) |
Oct 06, 2022 | 12.89 | 13.21 | 12.71 | 12.91 | 286,850 | -0.14(-1.07%) |
Oct 05, 2022 | 12.42 | 13.10 | 12.06 | 13.05 | 512,113 | +0.30(+2.35%) |
Oct 04, 2022 | 12.24 | 12.86 | 12.24 | 12.75 | 552,887 | +0.86(+7.23%) |