Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.70 | 14.10 | 13.70 | 14.00 | 89,375 | -0.04(-0.32%) |
Dec 29, 2022 | 13.62 | 14.11 | 13.62 | 14.04 | 47,561 | +0.21(+1.48%) |
Dec 28, 2022 | 14.50 | 14.50 | 13.82 | 13.84 | 143,306 | -0.41(-2.88%) |
Dec 27, 2022 | 14.10 | 14.36 | 13.63 | 14.25 | 90,725 | +0.26(+1.86%) |
Dec 23, 2022 | 13.51 | 14.06 | 13.51 | 13.99 | 47,656 | +0.17(+1.23%) |
Dec 22, 2022 | 14.49 | 14.49 | 13.57 | 13.82 | 73,486 | -0.56(-3.89%) |
Dec 21, 2022 | 14.00 | 14.49 | 14.00 | 14.38 | 115,982 | +0.63(+4.58%) |
Dec 20, 2022 | 13.40 | 13.92 | 13.35 | 13.75 | 146,494 | +0.09(+0.64%) |
Dec 19, 2022 | 14.21 | 14.21 | 13.60 | 13.66 | 85,301 | -0.27(-1.92%) |
Dec 16, 2022 | 13.48 | 13.97 | 13.48 | 13.93 | 92,458 | +0.18(+1.31%) |
Dec 15, 2022 | 14.23 | 14.23 | 13.56 | 13.75 | 69,230 | -0.68(-4.71%) |
Dec 14, 2022 | 14.50 | 14.51 | 14.12 | 14.43 | 87,067 | -0.04(-0.31%) |
Dec 13, 2022 | 14.50 | 14.75 | 14.40 | 14.47 | 118,300 | +0.53(+3.76%) |
Dec 12, 2022 | 14.35 | 14.35 | 13.89 | 13.95 | 54,590 | -0.50(-3.46%) |
Dec 09, 2022 | 14.50 | 14.80 | 14.44 | 14.45 | 79,673 | +0.00(+0.00%) |
Dec 08, 2022 | 14.27 | 14.57 | 14.13 | 14.45 | 111,362 | +0.19(+1.33%) |
Dec 07, 2022 | 14.10 | 14.26 | 14.07 | 14.26 | 92,492 | +0.49(+3.56%) |
Dec 06, 2022 | 13.87 | 14.02 | 13.60 | 13.77 | 112,561 | -0.10(-0.72%) |
Dec 05, 2022 | 14.74 | 14.74 | 13.80 | 13.87 | 156,871 | -0.55(-3.81%) |
Dec 02, 2022 | 14.30 | 14.45 | 14.15 | 14.42 | 75,275 | +0.05(+0.35%) |
Dec 01, 2022 | 14.19 | 14.62 | 14.15 | 14.37 | 112,673 | +0.59(+4.28%) |
Nov 30, 2022 | 13.40 | 13.78 | 13.21 | 13.78 | 164,489 | +0.63(+4.79%) |
Nov 29, 2022 | 13.36 | 13.72 | 12.99 | 13.15 | 147,430 | +0.30(+2.33%) |
Nov 28, 2022 | 13.49 | 13.49 | 12.78 | 12.85 | 170,560 | -0.66(-4.89%) |
Nov 25, 2022 | 13.62 | 13.87 | 13.42 | 13.51 | 97,228 | +0.19(+1.43%) |
Nov 23, 2022 | 13.00 | 13.37 | 12.91 | 13.32 | 155,683 | +0.45(+3.50%) |
Nov 22, 2022 | 12.51 | 12.87 | 12.51 | 12.87 | 90,526 | +0.37(+2.96%) |
Nov 21, 2022 | 12.70 | 12.70 | 12.34 | 12.50 | 58,386 | -0.20(-1.57%) |
Nov 18, 2022 | 12.78 | 12.87 | 12.70 | 12.70 | 88,457 | -0.13(-1.01%) |
Nov 17, 2022 | 12.50 | 12.96 | 12.22 | 12.83 | 86,011 | -0.03(-0.23%) |
Nov 16, 2022 | 12.94 | 13.33 | 12.82 | 12.86 | 59,728 | -0.34(-2.58%) |
Nov 15, 2022 | 13.24 | 13.29 | 13.00 | 13.20 | 134,367 | -0.08(-0.60%) |
Nov 14, 2022 | 13.40 | 13.40 | 13.01 | 13.28 | 155,236 | -0.15(-1.12%) |
Nov 11, 2022 | 13.24 | 13.44 | 13.20 | 13.43 | 85,771 | +0.09(+0.67%) |
Nov 10, 2022 | 13.25 | 13.34 | 12.88 | 13.34 | 107,341 | +0.83(+6.63%) |
Nov 09, 2022 | 12.25 | 12.76 | 12.25 | 12.51 | 135,039 | +0.13(+1.05%) |
Nov 08, 2022 | 11.51 | 12.51 | 11.51 | 12.38 | 207,366 | +0.46(+3.86%) |
Nov 07, 2022 | 11.73 | 12.15 | 11.45 | 11.92 | 165,221 | +0.13(+1.10%) |
Nov 04, 2022 | 11.34 | 11.82 | 11.34 | 11.79 | 221,342 | +0.96(+8.86%) |
Nov 03, 2022 | 10.78 | 10.93 | 10.76 | 10.83 | 260,041 | -0.17(-1.55%) |
Nov 02, 2022 | 11.60 | 11.70 | 10.92 | 11.00 | 261,836 | -0.37(-3.25%) |
Nov 01, 2022 | 11.48 | 11.48 | 11.18 | 11.37 | 405,063 | +0.31(+2.80%) |
Oct 31, 2022 | 11.30 | 11.30 | 10.97 | 11.06 | 215,797 | -0.39(-3.44%) |
Oct 28, 2022 | 11.54 | 11.63 | 11.29 | 11.45 | 142,727 | -0.10(-0.83%) |
Oct 27, 2022 | 11.62 | 11.71 | 11.52 | 11.55 | 225,657 | +0.06(+0.52%) |
Oct 26, 2022 | 11.38 | 11.51 | 11.37 | 11.49 | 92,077 | +0.42(+3.79%) |
Oct 25, 2022 | 11.05 | 11.18 | 10.95 | 11.07 | 216,080 | +0.11(+0.96%) |
Oct 24, 2022 | 10.95 | 11.24 | 10.81 | 10.96 | 234,497 | -0.29(-2.53%) |
Oct 21, 2022 | 10.74 | 11.25 | 10.28 | 11.25 | 177,157 | +0.68(+6.43%) |
Oct 20, 2022 | 10.59 | 10.90 | 10.57 | 10.57 | 199,426 | -0.18(-1.67%) |
Oct 19, 2022 | 10.94 | 11.15 | 10.70 | 10.75 | 194,062 | -0.45(-4.02%) |
Oct 18, 2022 | 11.26 | 11.50 | 11.02 | 11.20 | 331,281 | +0.27(+2.47%) |
Oct 17, 2022 | 11.00 | 11.00 | 10.82 | 10.93 | 199,763 | +0.43(+4.10%) |
Oct 14, 2022 | 10.49 | 11.00 | 10.47 | 10.50 | 183,867 | -0.59(-5.32%) |
Oct 13, 2022 | 10.84 | 11.23 | 10.50 | 11.09 | 232,471 | +0.04(+0.36%) |
Oct 12, 2022 | 10.95 | 11.10 | 10.93 | 11.05 | 111,007 | +0.10(+0.91%) |
Oct 11, 2022 | 10.97 | 11.31 | 10.88 | 10.95 | 281,648 | +0.09(+0.83%) |
Oct 10, 2022 | 10.53 | 11.25 | 10.53 | 10.86 | 158,027 | -0.48(-4.25%) |
Oct 07, 2022 | 11.10 | 11.60 | 11.10 | 11.34 | 144,225 | -0.17(-1.46%) |
Oct 06, 2022 | 11.49 | 11.52 | 11.33 | 11.51 | 77,760 | -0.10(-0.86%) |
Oct 05, 2022 | 11.53 | 11.66 | 11.28 | 11.61 | 159,242 | -0.29(-2.44%) |
Oct 04, 2022 | 11.59 | 11.92 | 11.57 | 11.90 | 408,458 | +0.62(+5.54%) |