Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.31 | 14.70 | 14.26 | 14.66 | 564,883 | +0.09(+0.62%) |
Dec 29, 2022 | 14.17 | 14.57 | 14.09 | 14.57 | 589,540 | +0.57(+4.07%) |
Dec 28, 2022 | 14.37 | 14.49 | 13.98 | 14.00 | 766,994 | -0.42(-2.91%) |
Dec 27, 2022 | 13.89 | 14.46 | 13.63 | 14.42 | 771,501 | +0.46(+3.30%) |
Dec 23, 2022 | 14.32 | 14.60 | 13.95 | 13.96 | 553,536 | -0.49(-3.39%) |
Dec 22, 2022 | 13.59 | 14.48 | 13.50 | 14.45 | 813,434 | +0.56(+4.03%) |
Dec 21, 2022 | 13.74 | 14.18 | 13.60 | 13.89 | 653,581 | +0.28(+2.06%) |
Dec 20, 2022 | 13.72 | 13.91 | 13.60 | 13.61 | 785,151 | -0.29(-2.09%) |
Dec 19, 2022 | 14.52 | 14.52 | 13.87 | 13.90 | 992,385 | -0.81(-5.51%) |
Dec 16, 2022 | 14.87 | 15.51 | 14.56 | 14.71 | 2,150,531 | -0.29(-1.93%) |
Dec 15, 2022 | 15.91 | 16.16 | 14.83 | 15.00 | 2,197,337 | -1.17(-7.24%) |
Dec 14, 2022 | 15.48 | 16.30 | 14.92 | 16.17 | 1,523,399 | +0.69(+4.46%) |
Dec 13, 2022 | 16.65 | 16.79 | 15.48 | 15.48 | 1,140,834 | -0.56(-3.49%) |
Dec 12, 2022 | 16.50 | 16.54 | 15.81 | 16.04 | 879,009 | -0.51(-3.08%) |
Dec 09, 2022 | 17.64 | 17.70 | 16.40 | 16.55 | 865,343 | -0.50(-2.93%) |
Dec 08, 2022 | 15.98 | 17.09 | 15.95 | 17.05 | 1,133,875 | +1.30(+8.25%) |
Dec 07, 2022 | 15.99 | 16.11 | 15.66 | 15.75 | 802,463 | -0.40(-2.48%) |
Dec 06, 2022 | 16.93 | 17.00 | 15.96 | 16.15 | 1,043,402 | -0.83(-4.89%) |
Dec 05, 2022 | 17.78 | 18.10 | 16.97 | 16.98 | 843,885 | -0.74(-4.18%) |
Dec 02, 2022 | 16.67 | 17.80 | 16.34 | 17.72 | 1,283,346 | +0.94(+5.60%) |
Dec 01, 2022 | 16.95 | 17.30 | 16.71 | 16.78 | 651,915 | -0.11(-0.65%) |
Nov 30, 2022 | 16.24 | 16.98 | 15.95 | 16.89 | 1,293,188 | +0.65(+4.00%) |
Nov 29, 2022 | 15.91 | 16.79 | 15.60 | 16.24 | 1,256,306 | +0.36(+2.27%) |
Nov 28, 2022 | 15.98 | 16.14 | 15.61 | 15.88 | 497,501 | -0.25(-1.55%) |
Nov 25, 2022 | 15.74 | 16.16 | 15.62 | 16.13 | 305,852 | +0.35(+2.22%) |
Nov 23, 2022 | 14.67 | 15.82 | 14.67 | 15.78 | 1,344,894 | +1.33(+9.20%) |
Nov 22, 2022 | 14.19 | 14.53 | 13.96 | 14.45 | 319,128 | +0.30(+2.12%) |
Nov 21, 2022 | 14.97 | 15.10 | 14.05 | 14.15 | 663,021 | -0.89(-5.92%) |
Nov 18, 2022 | 15.00 | 15.43 | 14.96 | 15.04 | 841,220 | +0.27(+1.83%) |
Nov 17, 2022 | 14.50 | 14.79 | 14.34 | 14.77 | 440,271 | -0.08(-0.54%) |
Nov 16, 2022 | 15.30 | 15.58 | 14.74 | 14.85 | 527,924 | -0.53(-3.45%) |
Nov 15, 2022 | 15.14 | 15.64 | 15.14 | 15.38 | 675,322 | +0.57(+3.85%) |
Nov 14, 2022 | 14.72 | 15.29 | 14.65 | 14.81 | 950,703 | +0.16(+1.09%) |
Nov 11, 2022 | 14.49 | 14.76 | 13.94 | 14.65 | 1,379,508 | +0.95(+6.93%) |
Nov 10, 2022 | 13.49 | 13.73 | 13.37 | 13.70 | 491,244 | +0.77(+5.96%) |
Nov 09, 2022 | 13.39 | 13.47 | 12.89 | 12.93 | 394,706 | -0.75(-5.48%) |
Nov 08, 2022 | 13.94 | 14.13 | 13.51 | 13.68 | 454,763 | -0.10(-0.73%) |
Nov 07, 2022 | 13.32 | 13.97 | 13.22 | 13.78 | 516,207 | +0.57(+4.31%) |
Nov 04, 2022 | 12.60 | 13.30 | 12.50 | 13.21 | 807,657 | +1.02(+8.37%) |
Nov 03, 2022 | 12.53 | 12.56 | 12.13 | 12.19 | 615,430 | -0.42(-3.33%) |
Nov 02, 2022 | 12.80 | 12.85 | 12.23 | 12.61 | 1,102,753 | -0.12(-0.94%) |
Nov 01, 2022 | 12.64 | 13.88 | 12.37 | 12.73 | 2,274,538 | +0.00(+0.00%) |
Oct 31, 2022 | 13.63 | 13.63 | 12.59 | 12.73 | 1,288,003 | -0.80(-5.91%) |
Oct 28, 2022 | 13.49 | 13.60 | 13.16 | 13.53 | 1,160,961 | +0.05(+0.37%) |
Oct 27, 2022 | 14.09 | 14.40 | 13.44 | 13.48 | 805,209 | -0.43(-3.09%) |
Oct 26, 2022 | 13.49 | 14.14 | 13.49 | 13.91 | 1,389,457 | +0.40(+2.96%) |
Oct 25, 2022 | 13.50 | 13.81 | 13.34 | 13.51 | 785,572 | -0.05(-0.37%) |
Oct 24, 2022 | 14.12 | 14.12 | 13.54 | 13.56 | 712,280 | -0.49(-3.49%) |
Oct 21, 2022 | 13.85 | 14.11 | 13.79 | 14.05 | 438,557 | +0.20(+1.44%) |
Oct 20, 2022 | 13.88 | 14.12 | 13.72 | 13.85 | 425,259 | +0.00(+0.00%) |
Oct 19, 2022 | 13.91 | 14.13 | 13.80 | 13.85 | 454,912 | -0.15(-1.07%) |
Oct 18, 2022 | 14.33 | 14.52 | 13.92 | 14.00 | 505,761 | -0.02(-0.14%) |
Oct 17, 2022 | 13.74 | 14.49 | 13.74 | 14.02 | 614,880 | +0.58(+4.32%) |
Oct 14, 2022 | 13.75 | 13.95 | 13.42 | 13.44 | 377,074 | -0.19(-1.39%) |
Oct 13, 2022 | 13.10 | 13.84 | 12.93 | 13.63 | 468,527 | +0.20(+1.49%) |
Oct 12, 2022 | 13.71 | 13.71 | 13.14 | 13.43 | 653,429 | -0.38(-2.75%) |
Oct 11, 2022 | 13.86 | 14.03 | 13.42 | 13.81 | 916,185 | -0.20(-1.43%) |
Oct 10, 2022 | 14.51 | 14.52 | 14.01 | 14.01 | 400,313 | -0.61(-4.17%) |
Oct 07, 2022 | 14.74 | 14.83 | 14.22 | 14.62 | 465,624 | -0.33(-2.21%) |
Oct 06, 2022 | 14.85 | 15.11 | 14.81 | 14.95 | 372,732 | -0.11(-0.73%) |
Oct 05, 2022 | 14.99 | 15.10 | 14.60 | 15.06 | 396,309 | -0.18(-1.18%) |
Oct 04, 2022 | 14.79 | 15.26 | 14.79 | 15.24 | 408,915 | +0.76(+5.25%) |