Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.44 | 13.54 | 13.37 | 13.46 | 576,598 | -0.08(-0.62%) |
Dec 29, 2022 | 13.58 | 13.66 | 13.47 | 13.54 | 592,630 | +0.04(+0.31%) |
Dec 28, 2022 | 13.66 | 13.72 | 13.50 | 13.50 | 510,814 | -0.16(-1.16%) |
Dec 27, 2022 | 13.93 | 13.93 | 13.63 | 13.66 | 453,341 | -0.20(-1.44%) |
Dec 23, 2022 | 13.71 | 13.91 | 13.70 | 13.86 | 311,457 | +0.12(+0.91%) |
Dec 22, 2022 | 13.77 | 13.80 | 13.64 | 13.73 | 299,163 | -0.07(-0.48%) |
Dec 21, 2022 | 13.83 | 13.91 | 13.76 | 13.80 | 256,846 | +0.02(+0.12%) |
Dec 20, 2022 | 13.91 | 13.95 | 13.77 | 13.78 | 268,388 | -0.12(-0.90%) |
Dec 19, 2022 | 14.17 | 14.21 | 13.87 | 13.91 | 233,185 | -0.20(-1.42%) |
Dec 16, 2022 | 14.16 | 14.30 | 14.02 | 14.11 | 319,113 | -0.17(-1.17%) |
Dec 15, 2022 | 14.40 | 14.46 | 14.21 | 14.27 | 275,299 | -0.19(-1.33%) |
Dec 14, 2022 | 14.61 | 14.66 | 14.40 | 14.46 | 246,805 | -0.18(-1.25%) |
Dec 13, 2022 | 14.77 | 14.85 | 14.62 | 14.65 | 227,872 | +0.01(+0.05%) |
Dec 12, 2022 | 14.58 | 14.71 | 14.58 | 14.64 | 230,380 | -0.02(-0.11%) |
Dec 09, 2022 | 14.65 | 14.71 | 14.62 | 14.66 | 100,705 | +0.01(+0.06%) |
Dec 08, 2022 | 14.70 | 14.75 | 14.63 | 14.65 | 135,154 | +0.04(+0.28%) |
Dec 07, 2022 | 14.64 | 14.75 | 14.61 | 14.61 | 137,488 | -0.06(-0.39%) |
Dec 06, 2022 | 14.75 | 14.75 | 14.62 | 14.67 | 136,118 | -0.04(-0.28%) |
Dec 05, 2022 | 14.73 | 14.76 | 14.68 | 14.71 | 173,669 | -0.05(-0.33%) |
Dec 02, 2022 | 14.68 | 14.83 | 14.66 | 14.76 | 106,109 | +0.02(+0.11%) |
Dec 01, 2022 | 14.76 | 14.90 | 14.67 | 14.74 | 192,391 | +0.00(+0.00%) |
Nov 30, 2022 | 14.68 | 14.79 | 14.53 | 14.74 | 173,329 | +0.05(+0.34%) |
Nov 29, 2022 | 14.72 | 14.79 | 14.59 | 14.69 | 202,862 | +0.00(+0.00%) |
Nov 28, 2022 | 14.71 | 14.80 | 14.69 | 14.69 | 157,286 | -0.02(-0.17%) |
Nov 25, 2022 | 14.71 | 14.82 | 14.62 | 14.71 | 134,159 | +0.02(+0.17%) |
Nov 23, 2022 | 14.63 | 14.76 | 14.58 | 14.69 | 204,715 | +0.15(+1.02%) |
Nov 22, 2022 | 14.54 | 14.59 | 14.40 | 14.54 | 160,861 | +0.01(+0.06%) |
Nov 21, 2022 | 14.59 | 14.59 | 14.48 | 14.53 | 87,897 | +0.02(+0.17%) |
Nov 18, 2022 | 14.57 | 14.58 | 14.46 | 14.51 | 88,141 | -0.03(-0.23%) |
Nov 17, 2022 | 14.25 | 14.58 | 14.17 | 14.54 | 194,855 | +0.17(+1.20%) |
Nov 16, 2022 | 14.43 | 14.48 | 14.28 | 14.37 | 144,207 | -0.03(-0.23%) |
Nov 15, 2022 | 14.48 | 14.51 | 14.33 | 14.40 | 176,959 | +0.05(+0.34%) |
Nov 14, 2022 | 14.51 | 14.56 | 14.32 | 14.35 | 190,010 | -0.14(-0.97%) |
Nov 11, 2022 | 14.57 | 14.60 | 14.43 | 14.49 | 158,675 | +0.07(+0.51%) |
Nov 10, 2022 | 14.40 | 14.51 | 14.29 | 14.42 | 196,045 | +0.27(+1.92%) |
Nov 09, 2022 | 14.44 | 14.51 | 14.09 | 14.15 | 213,911 | -0.35(-2.44%) |
Nov 08, 2022 | 14.44 | 14.66 | 14.42 | 14.50 | 243,157 | +0.07(+0.45%) |
Nov 07, 2022 | 14.49 | 14.54 | 14.39 | 14.44 | 275,895 | +0.11(+0.74%) |
Nov 04, 2022 | 14.31 | 14.42 | 14.22 | 14.33 | 140,720 | +0.14(+0.98%) |
Nov 03, 2022 | 14.16 | 14.24 | 14.09 | 14.19 | 146,297 | +0.01(+0.06%) |
Nov 02, 2022 | 14.29 | 14.33 | 14.16 | 14.18 | 138,829 | -0.06(-0.40%) |
Nov 01, 2022 | 14.23 | 14.30 | 14.10 | 14.24 | 119,860 | +0.19(+1.33%) |
Oct 31, 2022 | 14.31 | 14.31 | 14.05 | 14.05 | 206,465 | -0.26(-1.82%) |
Oct 28, 2022 | 14.15 | 14.36 | 14.15 | 14.31 | 119,165 | +0.18(+1.27%) |
Oct 27, 2022 | 14.17 | 14.31 | 14.06 | 14.13 | 202,831 | +0.11(+0.81%) |
Oct 26, 2022 | 13.99 | 14.19 | 13.98 | 14.02 | 189,272 | +0.09(+0.64%) |
Oct 25, 2022 | 13.78 | 14.03 | 13.78 | 13.93 | 182,685 | +0.20(+1.48%) |
Oct 24, 2022 | 13.98 | 14.12 | 13.73 | 13.73 | 214,116 | -0.33(-2.32%) |
Oct 21, 2022 | 13.91 | 14.20 | 13.87 | 14.05 | 341,921 | +0.07(+0.47%) |
Oct 20, 2022 | 14.19 | 14.20 | 13.96 | 13.99 | 147,661 | -0.13(-0.92%) |
Oct 19, 2022 | 14.17 | 14.34 | 14.08 | 14.12 | 173,865 | -0.07(-0.52%) |
Oct 18, 2022 | 14.31 | 14.42 | 14.14 | 14.19 | 185,890 | +0.02(+0.11%) |
Oct 17, 2022 | 14.02 | 14.24 | 13.82 | 14.17 | 450,873 | +0.49(+3.57%) |
Oct 14, 2022 | 13.65 | 13.80 | 13.57 | 13.69 | 228,990 | +0.04(+0.30%) |
Oct 13, 2022 | 13.34 | 13.82 | 13.28 | 13.65 | 299,335 | +0.12(+0.90%) |
Oct 12, 2022 | 13.60 | 13.78 | 13.52 | 13.52 | 200,737 | -0.08(-0.60%) |
Oct 11, 2022 | 13.77 | 13.93 | 13.57 | 13.60 | 224,841 | -0.21(-1.54%) |
Oct 10, 2022 | 14.15 | 14.22 | 13.82 | 13.82 | 249,823 | -0.31(-2.17%) |
Oct 07, 2022 | 14.17 | 14.27 | 14.08 | 14.12 | 247,236 | -0.19(-1.35%) |
Oct 06, 2022 | 14.43 | 14.48 | 14.21 | 14.32 | 165,945 | -0.14(-1.00%) |
Oct 05, 2022 | 14.39 | 14.58 | 14.18 | 14.46 | 243,581 | -0.03(-0.22%) |
Oct 04, 2022 | 14.44 | 14.82 | 14.33 | 14.49 | 297,333 | +0.31(+2.16%) |