Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.59 | 14.65 | 14.49 | 14.56 | 379,986 | -0.15(-1.02%) |
Dec 29, 2022 | 14.60 | 14.81 | 14.54 | 14.71 | 337,192 | +0.26(+1.82%) |
Dec 28, 2022 | 14.77 | 14.78 | 14.45 | 14.45 | 414,951 | -0.25(-1.72%) |
Dec 27, 2022 | 14.69 | 14.73 | 14.56 | 14.70 | 377,489 | +0.08(+0.58%) |
Dec 23, 2022 | 14.39 | 14.62 | 14.36 | 14.62 | 393,744 | +0.15(+1.04%) |
Dec 22, 2022 | 14.46 | 14.48 | 14.25 | 14.47 | 399,028 | -0.14(-0.96%) |
Dec 21, 2022 | 14.36 | 14.61 | 14.31 | 14.61 | 498,752 | +0.37(+2.63%) |
Dec 20, 2022 | 14.33 | 14.36 | 14.19 | 14.23 | 672,868 | -0.06(-0.39%) |
Dec 19, 2022 | 14.51 | 14.63 | 14.24 | 14.29 | 810,435 | -0.29(-1.99%) |
Dec 16, 2022 | 14.36 | 14.60 | 14.31 | 14.58 | 1,194,079 | +0.04(+0.26%) |
Dec 15, 2022 | 14.70 | 14.70 | 14.39 | 14.54 | 864,324 | -0.30(-2.02%) |
Dec 14, 2022 | 14.71 | 14.97 | 14.57 | 14.84 | 1,721,627 | +0.15(+1.02%) |
Dec 13, 2022 | 14.85 | 14.85 | 14.34 | 14.69 | 1,187,808 | +0.23(+1.62%) |
Dec 12, 2022 | 14.39 | 14.49 | 14.34 | 14.46 | 702,415 | +0.10(+0.72%) |
Dec 09, 2022 | 14.35 | 14.51 | 14.34 | 14.36 | 669,842 | -0.11(-0.78%) |
Dec 08, 2022 | 14.33 | 14.51 | 14.13 | 14.47 | 660,271 | +0.21(+1.45%) |
Dec 07, 2022 | 14.38 | 14.49 | 14.18 | 14.26 | 686,918 | -0.13(-0.91%) |
Dec 06, 2022 | 15.02 | 15.02 | 14.33 | 14.39 | 619,553 | -0.56(-3.76%) |
Dec 05, 2022 | 14.91 | 15.06 | 14.83 | 14.96 | 843,376 | -0.12(-0.81%) |
Dec 02, 2022 | 14.64 | 15.11 | 14.48 | 15.08 | 723,579 | +0.22(+1.51%) |
Dec 01, 2022 | 14.78 | 14.91 | 14.62 | 14.85 | 985,737 | +0.19(+1.28%) |
Nov 30, 2022 | 14.18 | 14.67 | 14.07 | 14.66 | 1,508,864 | +0.53(+3.78%) |
Nov 29, 2022 | 14.03 | 14.22 | 14.02 | 14.13 | 568,836 | +0.04(+0.27%) |
Nov 28, 2022 | 14.27 | 14.30 | 14.07 | 14.09 | 702,997 | -0.11(-0.76%) |
Nov 25, 2022 | 14.02 | 14.23 | 14.00 | 14.20 | 353,762 | +0.18(+1.26%) |
Nov 23, 2022 | 14.27 | 14.31 | 13.90 | 14.02 | 635,414 | -0.29(-2.01%) |
Nov 22, 2022 | 14.21 | 14.47 | 14.09 | 14.31 | 1,082,330 | +0.29(+2.05%) |
Nov 21, 2022 | 13.76 | 14.06 | 13.67 | 14.02 | 1,262,934 | +0.33(+2.44%) |
Nov 18, 2022 | 13.46 | 13.70 | 13.21 | 13.69 | 905,238 | +0.50(+3.80%) |
Nov 17, 2022 | 12.99 | 13.22 | 12.91 | 13.19 | 667,014 | +0.02(+0.14%) |
Nov 16, 2022 | 13.34 | 13.40 | 13.07 | 13.17 | 713,192 | -0.17(-1.25%) |
Nov 15, 2022 | 13.22 | 13.54 | 13.16 | 13.34 | 841,936 | +0.30(+2.27%) |
Nov 14, 2022 | 13.29 | 13.30 | 12.88 | 13.04 | 1,218,075 | -0.22(-1.68%) |
Nov 11, 2022 | 13.51 | 13.60 | 13.22 | 13.26 | 1,859,327 | -0.03(-0.21%) |
Nov 10, 2022 | 12.56 | 13.41 | 12.56 | 13.29 | 1,779,897 | +0.95(+7.66%) |
Nov 09, 2022 | 12.32 | 12.47 | 12.24 | 12.35 | 1,328,201 | -0.04(-0.30%) |
Nov 08, 2022 | 12.40 | 12.47 | 12.15 | 12.38 | 1,167,464 | -0.06(-0.45%) |
Nov 07, 2022 | 12.12 | 12.51 | 12.07 | 12.44 | 1,283,039 | +0.46(+3.87%) |
Nov 04, 2022 | 12.24 | 12.29 | 11.91 | 11.98 | 1,364,803 | -0.06(-0.46%) |
Nov 03, 2022 | 12.23 | 12.29 | 11.99 | 12.03 | 1,753,636 | -0.36(-2.92%) |
Nov 02, 2022 | 13.40 | 13.42 | 12.31 | 12.39 | 1,836,311 | -1.04(-7.73%) |
Nov 01, 2022 | 13.60 | 13.64 | 13.37 | 13.43 | 524,711 | -0.09(-0.68%) |
Oct 31, 2022 | 13.50 | 13.67 | 13.40 | 13.52 | 822,253 | -0.03(-0.21%) |
Oct 28, 2022 | 13.40 | 13.58 | 13.34 | 13.55 | 638,728 | +0.25(+1.88%) |
Oct 27, 2022 | 13.42 | 13.56 | 13.28 | 13.30 | 778,283 | +0.01(+0.07%) |
Oct 26, 2022 | 13.37 | 13.55 | 13.23 | 13.29 | 1,278,090 | -0.14(-1.04%) |
Oct 25, 2022 | 13.51 | 13.61 | 13.36 | 13.43 | 909,190 | -0.06(-0.41%) |
Oct 24, 2022 | 13.36 | 13.59 | 13.34 | 13.49 | 937,818 | +0.26(+1.96%) |
Oct 21, 2022 | 12.75 | 13.26 | 12.67 | 13.23 | 862,540 | +0.54(+4.24%) |
Oct 20, 2022 | 12.75 | 12.77 | 12.53 | 12.69 | 1,046,241 | +0.00(+0.00%) |
Oct 19, 2022 | 12.80 | 12.88 | 12.58 | 12.69 | 1,044,930 | -0.22(-1.72%) |
Oct 18, 2022 | 12.88 | 13.06 | 12.75 | 12.91 | 994,473 | +0.22(+1.75%) |
Oct 17, 2022 | 12.62 | 12.71 | 12.47 | 12.69 | 1,272,043 | +0.38(+3.09%) |
Oct 14, 2022 | 12.59 | 12.70 | 12.31 | 12.31 | 1,107,547 | -0.23(-1.85%) |
Oct 13, 2022 | 12.06 | 12.55 | 11.86 | 12.54 | 1,487,217 | +0.23(+1.88%) |
Oct 12, 2022 | 12.39 | 12.51 | 12.26 | 12.31 | 1,272,288 | +0.03(+0.23%) |
Oct 11, 2022 | 12.06 | 12.36 | 11.99 | 12.28 | 1,111,611 | +0.12(+0.99%) |
Oct 10, 2022 | 12.08 | 12.18 | 11.98 | 12.16 | 647,602 | +0.12(+1.00%) |
Oct 07, 2022 | 12.18 | 12.24 | 11.95 | 12.04 | 700,953 | -0.21(-1.74%) |
Oct 06, 2022 | 12.24 | 12.31 | 12.11 | 12.25 | 561,427 | -0.03(-0.23%) |
Oct 05, 2022 | 12.12 | 12.37 | 12.07 | 12.28 | 752,410 | +0.00(+0.00%) |
Oct 04, 2022 | 12.07 | 12.31 | 12.07 | 12.28 | 892,829 | +0.34(+2.87%) |