Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.00 | 14.20 | 13.87 | 14.03 | 73,455 | -0.06(-0.41%) |
Dec 29, 2022 | 13.79 | 14.25 | 13.69 | 14.08 | 96,334 | +0.43(+3.15%) |
Dec 28, 2022 | 13.79 | 13.99 | 13.61 | 13.65 | 95,536 | -0.17(-1.24%) |
Dec 27, 2022 | 13.83 | 13.94 | 13.41 | 13.82 | 93,536 | +0.05(+0.35%) |
Dec 23, 2022 | 13.75 | 13.89 | 13.57 | 13.78 | 121,502 | +0.03(+0.21%) |
Dec 22, 2022 | 13.45 | 13.77 | 13.19 | 13.75 | 143,382 | +0.15(+1.12%) |
Dec 21, 2022 | 13.53 | 13.74 | 13.34 | 13.60 | 105,076 | +0.12(+0.92%) |
Dec 20, 2022 | 13.33 | 13.59 | 13.18 | 13.47 | 161,032 | +0.10(+0.71%) |
Dec 19, 2022 | 13.52 | 13.55 | 13.09 | 13.38 | 272,374 | -0.16(-1.20%) |
Dec 16, 2022 | 13.11 | 13.70 | 13.07 | 13.54 | 798,217 | +0.23(+1.72%) |
Dec 15, 2022 | 13.38 | 13.41 | 13.00 | 13.31 | 201,629 | -0.20(-1.48%) |
Dec 14, 2022 | 13.60 | 13.77 | 13.40 | 13.51 | 227,353 | -0.08(-0.56%) |
Dec 13, 2022 | 14.17 | 14.37 | 13.40 | 13.59 | 314,878 | -0.05(-0.35%) |
Dec 12, 2022 | 13.35 | 13.84 | 13.31 | 13.63 | 175,431 | +0.33(+2.51%) |
Dec 09, 2022 | 13.41 | 13.61 | 12.98 | 13.30 | 107,967 | -0.15(-1.14%) |
Dec 08, 2022 | 13.14 | 13.57 | 12.92 | 13.45 | 146,382 | +0.21(+1.59%) |
Dec 07, 2022 | 13.60 | 13.73 | 13.21 | 13.24 | 109,292 | -0.32(-2.33%) |
Dec 06, 2022 | 13.78 | 13.78 | 13.43 | 13.56 | 92,986 | -0.22(-1.59%) |
Dec 05, 2022 | 14.18 | 14.18 | 13.65 | 13.78 | 130,167 | -0.45(-3.16%) |
Dec 02, 2022 | 14.14 | 14.31 | 14.02 | 14.23 | 144,060 | -0.28(-1.91%) |
Dec 01, 2022 | 14.18 | 14.76 | 14.11 | 14.50 | 157,183 | +0.35(+2.50%) |
Nov 30, 2022 | 13.54 | 14.18 | 13.41 | 14.15 | 278,189 | +0.54(+4.00%) |
Nov 29, 2022 | 13.67 | 13.78 | 13.34 | 13.61 | 143,874 | -0.01(-0.07%) |
Nov 28, 2022 | 13.89 | 13.90 | 13.57 | 13.61 | 155,700 | -0.33(-2.40%) |
Nov 25, 2022 | 13.90 | 14.32 | 13.84 | 13.95 | 63,594 | +0.06(+0.41%) |
Nov 23, 2022 | 13.62 | 13.93 | 13.52 | 13.89 | 112,277 | +0.24(+1.75%) |
Nov 22, 2022 | 13.71 | 13.71 | 13.06 | 13.65 | 198,363 | -0.02(-0.14%) |
Nov 21, 2022 | 14.34 | 14.34 | 13.46 | 13.67 | 165,668 | -0.80(-5.54%) |
Nov 18, 2022 | 16.30 | 16.30 | 12.79 | 14.47 | 400,924 | -1.13(-7.23%) |
Nov 17, 2022 | 15.83 | 15.87 | 15.36 | 15.60 | 131,985 | -0.44(-2.74%) |
Nov 16, 2022 | 16.26 | 16.26 | 15.50 | 16.04 | 91,454 | -0.30(-1.86%) |
Nov 15, 2022 | 16.37 | 16.63 | 16.25 | 16.35 | 108,923 | +0.23(+1.41%) |
Nov 14, 2022 | 16.32 | 16.44 | 15.98 | 16.12 | 111,758 | -0.17(-1.05%) |
Nov 11, 2022 | 16.14 | 16.49 | 16.01 | 16.29 | 122,141 | +0.26(+1.60%) |
Nov 10, 2022 | 15.66 | 16.14 | 15.31 | 16.03 | 110,832 | +1.01(+6.70%) |
Nov 09, 2022 | 15.51 | 15.80 | 15.03 | 15.03 | 242,805 | -0.66(-4.24%) |
Nov 08, 2022 | 15.66 | 15.82 | 15.49 | 15.69 | 79,281 | +0.03(+0.18%) |
Nov 07, 2022 | 15.62 | 15.76 | 15.29 | 15.66 | 93,642 | +0.11(+0.73%) |
Nov 04, 2022 | 15.38 | 15.58 | 14.97 | 15.55 | 85,776 | +0.30(+1.99%) |
Nov 03, 2022 | 15.34 | 15.56 | 15.07 | 15.24 | 68,175 | -0.26(-1.65%) |
Nov 02, 2022 | 15.67 | 16.07 | 15.43 | 15.50 | 110,970 | -0.25(-1.57%) |
Nov 01, 2022 | 16.40 | 16.48 | 15.50 | 15.75 | 112,221 | -0.51(-3.15%) |
Oct 31, 2022 | 16.02 | 16.36 | 15.86 | 16.26 | 197,619 | +0.08(+0.47%) |
Oct 28, 2022 | 15.76 | 16.31 | 15.75 | 16.18 | 105,066 | +0.49(+3.15%) |
Oct 27, 2022 | 15.65 | 15.80 | 15.40 | 15.69 | 126,126 | +0.17(+1.10%) |
Oct 26, 2022 | 15.41 | 15.86 | 15.39 | 15.52 | 84,456 | +0.09(+0.55%) |
Oct 25, 2022 | 15.07 | 15.61 | 15.00 | 15.43 | 107,412 | +0.34(+2.26%) |
Oct 24, 2022 | 15.22 | 15.22 | 14.84 | 15.09 | 82,313 | +0.04(+0.25%) |
Oct 21, 2022 | 14.83 | 15.09 | 14.53 | 15.05 | 126,836 | +0.38(+2.59%) |
Oct 20, 2022 | 15.04 | 15.73 | 14.57 | 14.67 | 88,283 | -0.34(-2.28%) |
Oct 19, 2022 | 15.01 | 15.18 | 14.83 | 15.02 | 76,925 | -0.14(-0.94%) |
Oct 18, 2022 | 15.29 | 15.63 | 15.08 | 15.16 | 69,001 | +0.15(+1.01%) |
Oct 17, 2022 | 14.76 | 15.03 | 14.76 | 15.01 | 104,042 | +0.55(+3.81%) |
Oct 14, 2022 | 14.94 | 15.07 | 14.36 | 14.46 | 106,640 | -0.40(-2.68%) |
Oct 13, 2022 | 14.24 | 14.92 | 14.21 | 14.86 | 112,419 | +0.30(+2.09%) |
Oct 12, 2022 | 14.37 | 14.67 | 14.27 | 14.55 | 72,603 | +0.17(+1.19%) |
Oct 11, 2022 | 14.60 | 14.60 | 14.22 | 14.38 | 100,335 | -0.32(-2.19%) |
Oct 10, 2022 | 14.74 | 14.79 | 14.54 | 14.70 | 81,745 | -0.06(-0.39%) |
Oct 07, 2022 | 15.04 | 15.09 | 14.67 | 14.76 | 101,063 | -0.50(-3.30%) |
Oct 06, 2022 | 15.15 | 15.40 | 15.15 | 15.26 | 71,803 | +0.00(+0.00%) |
Oct 05, 2022 | 15.07 | 15.36 | 14.91 | 15.26 | 78,221 | -0.06(-0.37%) |
Oct 04, 2022 | 15.12 | 15.54 | 15.12 | 15.32 | 113,253 | +0.47(+3.13%) |