Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.48 | 13.82 | 13.42 | 13.62 | 47,732 | +0.04(+0.29%) |
Dec 29, 2022 | 13.24 | 13.74 | 13.14 | 13.58 | 90,561 | +0.44(+3.35%) |
Dec 28, 2022 | 13.23 | 13.35 | 13.02 | 13.14 | 97,525 | -0.09(-0.68%) |
Dec 27, 2022 | 13.71 | 13.76 | 13.21 | 13.23 | 39,383 | -0.46(-3.36%) |
Dec 23, 2022 | 13.61 | 13.86 | 13.43 | 13.69 | 30,586 | +0.04(+0.29%) |
Dec 22, 2022 | 14.10 | 14.10 | 13.43 | 13.65 | 58,833 | -0.56(-3.94%) |
Dec 21, 2022 | 13.58 | 14.40 | 13.58 | 14.21 | 91,185 | +0.72(+5.34%) |
Dec 20, 2022 | 13.41 | 13.67 | 13.00 | 13.49 | 466,501 | +0.08(+0.60%) |
Dec 19, 2022 | 13.64 | 13.64 | 13.35 | 13.41 | 80,301 | -0.25(-1.83%) |
Dec 16, 2022 | 13.08 | 13.72 | 13.08 | 13.66 | 222,820 | -0.15(-1.09%) |
Dec 15, 2022 | 14.03 | 14.38 | 13.78 | 13.81 | 62,641 | -0.34(-2.40%) |
Dec 14, 2022 | 14.00 | 14.69 | 13.88 | 14.15 | 57,203 | +0.13(+0.93%) |
Dec 13, 2022 | 14.99 | 15.12 | 13.93 | 14.02 | 118,998 | -0.72(-4.88%) |
Dec 12, 2022 | 14.27 | 14.91 | 14.24 | 14.74 | 82,698 | +0.44(+3.08%) |
Dec 09, 2022 | 14.41 | 14.75 | 14.28 | 14.30 | 75,137 | -0.13(-0.90%) |
Dec 08, 2022 | 14.56 | 14.61 | 14.40 | 14.43 | 67,366 | -0.12(-0.82%) |
Dec 07, 2022 | 14.54 | 14.75 | 14.48 | 14.55 | 56,806 | -0.16(-1.09%) |
Dec 06, 2022 | 14.37 | 14.83 | 14.34 | 14.71 | 71,432 | +0.02(+0.14%) |
Dec 05, 2022 | 14.88 | 14.95 | 14.61 | 14.69 | 79,559 | -0.52(-3.42%) |
Dec 02, 2022 | 14.38 | 15.68 | 14.25 | 15.21 | 102,420 | -0.17(-1.11%) |
Dec 01, 2022 | 15.55 | 15.93 | 15.22 | 15.38 | 48,145 | -0.37(-2.35%) |
Nov 30, 2022 | 15.49 | 15.83 | 15.16 | 15.75 | 54,692 | +0.40(+2.61%) |
Nov 29, 2022 | 15.38 | 15.59 | 15.30 | 15.35 | 39,034 | -0.14(-0.90%) |
Nov 28, 2022 | 15.93 | 16.00 | 15.21 | 15.49 | 66,990 | -0.36(-2.27%) |
Nov 25, 2022 | 15.42 | 15.92 | 15.42 | 15.85 | 24,531 | +0.50(+3.26%) |
Nov 23, 2022 | 15.35 | 15.40 | 15.16 | 15.35 | 30,618 | -0.02(-0.13%) |
Nov 22, 2022 | 15.61 | 15.61 | 15.28 | 15.37 | 35,154 | -0.18(-1.16%) |
Nov 21, 2022 | 15.57 | 15.65 | 15.35 | 15.55 | 50,911 | -0.02(-0.13%) |
Nov 18, 2022 | 16.04 | 16.11 | 15.49 | 15.57 | 48,516 | -0.21(-1.33%) |
Nov 17, 2022 | 15.63 | 15.97 | 15.42 | 15.78 | 49,063 | +0.09(+0.57%) |
Nov 16, 2022 | 15.69 | 15.88 | 15.38 | 15.69 | 38,425 | -0.05(-0.32%) |
Nov 15, 2022 | 15.75 | 16.02 | 15.40 | 15.74 | 43,584 | +0.30(+1.94%) |
Nov 14, 2022 | 15.78 | 15.85 | 15.39 | 15.44 | 43,608 | -0.45(-2.83%) |
Nov 11, 2022 | 16.06 | 16.28 | 15.78 | 15.89 | 43,043 | -0.26(-1.61%) |
Nov 10, 2022 | 15.88 | 16.35 | 15.71 | 16.15 | 96,238 | +0.87(+5.69%) |
Nov 09, 2022 | 15.45 | 15.58 | 15.19 | 15.28 | 46,897 | -0.25(-1.61%) |
Nov 08, 2022 | 16.10 | 16.10 | 15.27 | 15.53 | 104,696 | -0.50(-3.12%) |
Nov 07, 2022 | 16.00 | 16.05 | 15.73 | 16.03 | 47,617 | +0.12(+0.75%) |
Nov 04, 2022 | 15.76 | 15.96 | 14.95 | 15.91 | 131,210 | +0.38(+2.45%) |
Nov 03, 2022 | 15.61 | 15.70 | 15.41 | 15.53 | 85,559 | -0.30(-1.90%) |
Nov 02, 2022 | 15.95 | 16.42 | 15.79 | 15.83 | 52,351 | -0.30(-1.86%) |
Nov 01, 2022 | 16.39 | 16.40 | 15.99 | 16.13 | 66,442 | -0.10(-0.62%) |
Oct 31, 2022 | 15.93 | 16.77 | 15.87 | 16.23 | 91,830 | +0.24(+1.50%) |
Oct 28, 2022 | 15.48 | 16.09 | 15.30 | 15.99 | 114,204 | +0.57(+3.70%) |
Oct 27, 2022 | 15.64 | 15.64 | 15.23 | 15.42 | 71,398 | -0.08(-0.52%) |
Oct 26, 2022 | 15.28 | 15.71 | 15.09 | 15.50 | 59,349 | +0.34(+2.24%) |
Oct 25, 2022 | 14.72 | 15.18 | 14.70 | 15.16 | 110,555 | +0.47(+3.20%) |
Oct 24, 2022 | 15.00 | 15.00 | 14.45 | 14.69 | 140,365 | -0.23(-1.54%) |
Oct 21, 2022 | 15.13 | 15.13 | 14.50 | 14.92 | 85,824 | -0.06(-0.40%) |
Oct 20, 2022 | 14.81 | 15.33 | 14.76 | 14.98 | 73,063 | +0.04(+0.27%) |
Oct 19, 2022 | 15.70 | 15.75 | 14.71 | 14.94 | 234,328 | -0.84(-5.32%) |
Oct 18, 2022 | 15.84 | 15.98 | 15.64 | 15.78 | 137,096 | +0.21(+1.35%) |
Oct 17, 2022 | 14.75 | 15.63 | 14.75 | 15.57 | 188,884 | +0.86(+5.85%) |
Oct 14, 2022 | 14.73 | 14.90 | 14.53 | 14.71 | 99,417 | -0.05(-0.34%) |
Oct 13, 2022 | 13.89 | 14.78 | 13.88 | 14.76 | 97,640 | +0.52(+3.65%) |
Oct 12, 2022 | 14.18 | 14.25 | 13.66 | 14.24 | 107,580 | +0.10(+0.71%) |
Oct 11, 2022 | 13.78 | 14.14 | 13.44 | 14.14 | 123,808 | +0.42(+3.06%) |
Oct 10, 2022 | 13.53 | 13.74 | 13.37 | 13.72 | 81,935 | +0.23(+1.70%) |
Oct 07, 2022 | 13.40 | 13.56 | 13.10 | 13.49 | 143,129 | -0.01(-0.07%) |
Oct 06, 2022 | 13.20 | 13.51 | 13.11 | 13.50 | 87,207 | +0.29(+2.20%) |
Oct 05, 2022 | 13.08 | 13.23 | 12.86 | 13.21 | 99,985 | +0.02(+0.15%) |
Oct 04, 2022 | 13.68 | 13.77 | 13.01 | 13.19 | 106,995 | -0.32(-2.37%) |