Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.57 | 13.67 | 13.50 | 13.58 | 571,266 | -0.08(-0.62%) |
Dec 29, 2022 | 13.71 | 13.78 | 13.60 | 13.67 | 587,149 | +0.04(+0.31%) |
Dec 28, 2022 | 13.78 | 13.85 | 13.62 | 13.62 | 506,090 | -0.16(-1.16%) |
Dec 27, 2022 | 14.06 | 14.06 | 13.76 | 13.78 | 449,148 | -0.20(-1.44%) |
Dec 23, 2022 | 13.84 | 14.04 | 13.83 | 13.99 | 308,577 | +0.13(+0.91%) |
Dec 22, 2022 | 13.90 | 13.93 | 13.77 | 13.86 | 296,396 | -0.07(-0.48%) |
Dec 21, 2022 | 13.96 | 14.04 | 13.88 | 13.93 | 254,471 | +0.02(+0.12%) |
Dec 20, 2022 | 14.04 | 14.08 | 13.90 | 13.91 | 265,906 | -0.13(-0.90%) |
Dec 19, 2022 | 14.31 | 14.34 | 14.00 | 14.04 | 231,029 | -0.20(-1.42%) |
Dec 16, 2022 | 14.29 | 14.43 | 14.15 | 14.24 | 316,162 | -0.17(-1.17%) |
Dec 15, 2022 | 14.53 | 14.59 | 14.34 | 14.41 | 272,753 | -0.19(-1.32%) |
Dec 14, 2022 | 14.74 | 14.80 | 14.53 | 14.60 | 244,522 | -0.19(-1.25%) |
Dec 13, 2022 | 14.91 | 14.99 | 14.76 | 14.78 | 225,765 | +0.01(+0.05%) |
Dec 12, 2022 | 14.72 | 14.85 | 14.72 | 14.78 | 228,250 | -0.02(-0.11%) |
Dec 09, 2022 | 14.79 | 14.85 | 14.75 | 14.79 | 99,774 | +0.01(+0.06%) |
Dec 08, 2022 | 14.84 | 14.89 | 14.77 | 14.79 | 133,904 | +0.04(+0.28%) |
Dec 07, 2022 | 14.78 | 14.89 | 14.74 | 14.74 | 136,217 | -0.06(-0.39%) |
Dec 06, 2022 | 14.89 | 14.89 | 14.76 | 14.80 | 134,859 | -0.04(-0.28%) |
Dec 05, 2022 | 14.87 | 14.89 | 14.82 | 14.84 | 172,063 | -0.05(-0.34%) |
Dec 02, 2022 | 14.82 | 14.97 | 14.80 | 14.89 | 105,128 | +0.02(+0.11%) |
Dec 01, 2022 | 14.89 | 15.04 | 14.80 | 14.88 | 190,612 | +0.00(+0.00%) |
Nov 30, 2022 | 14.82 | 14.93 | 14.66 | 14.88 | 171,726 | +0.05(+0.34%) |
Nov 29, 2022 | 14.86 | 14.93 | 14.73 | 14.83 | 200,986 | +0.00(+0.00%) |
Nov 28, 2022 | 14.84 | 14.94 | 14.83 | 14.83 | 155,831 | -0.03(-0.17%) |
Nov 25, 2022 | 14.84 | 14.96 | 14.75 | 14.85 | 132,918 | +0.03(+0.17%) |
Nov 23, 2022 | 14.77 | 14.89 | 14.72 | 14.83 | 202,822 | +0.15(+1.02%) |
Nov 22, 2022 | 14.68 | 14.73 | 14.54 | 14.68 | 159,374 | +0.01(+0.06%) |
Nov 21, 2022 | 14.73 | 14.73 | 14.62 | 14.67 | 87,084 | +0.02(+0.17%) |
Nov 18, 2022 | 14.71 | 14.72 | 14.59 | 14.64 | 87,326 | -0.03(-0.23%) |
Nov 17, 2022 | 14.39 | 14.72 | 14.30 | 14.68 | 193,053 | +0.17(+1.20%) |
Nov 16, 2022 | 14.56 | 14.62 | 14.41 | 14.50 | 142,874 | -0.03(-0.23%) |
Nov 15, 2022 | 14.62 | 14.64 | 14.46 | 14.54 | 175,323 | +0.05(+0.34%) |
Nov 14, 2022 | 14.64 | 14.69 | 14.45 | 14.49 | 188,252 | -0.14(-0.97%) |
Nov 11, 2022 | 14.70 | 14.74 | 14.57 | 14.63 | 157,208 | +0.07(+0.51%) |
Nov 10, 2022 | 14.54 | 14.64 | 14.43 | 14.55 | 194,233 | +0.27(+1.92%) |
Nov 09, 2022 | 14.58 | 14.65 | 14.22 | 14.28 | 211,932 | -0.36(-2.44%) |
Nov 08, 2022 | 14.58 | 14.79 | 14.55 | 14.64 | 240,909 | +0.07(+0.45%) |
Nov 07, 2022 | 14.63 | 14.68 | 14.52 | 14.57 | 273,344 | +0.11(+0.74%) |
Nov 04, 2022 | 14.45 | 14.55 | 14.36 | 14.46 | 139,419 | +0.14(+0.98%) |
Nov 03, 2022 | 14.29 | 14.37 | 14.22 | 14.32 | 144,944 | +0.01(+0.06%) |
Nov 02, 2022 | 14.42 | 14.46 | 14.29 | 14.32 | 137,545 | -0.06(-0.40%) |
Nov 01, 2022 | 14.36 | 14.43 | 14.23 | 14.37 | 118,751 | +0.19(+1.33%) |
Oct 31, 2022 | 14.45 | 14.45 | 14.18 | 14.18 | 204,555 | -0.26(-1.82%) |
Oct 28, 2022 | 14.28 | 14.50 | 14.28 | 14.45 | 118,063 | +0.18(+1.27%) |
Oct 27, 2022 | 14.31 | 14.44 | 14.19 | 14.27 | 200,955 | +0.12(+0.81%) |
Oct 26, 2022 | 14.12 | 14.32 | 14.11 | 14.15 | 187,522 | +0.09(+0.64%) |
Oct 25, 2022 | 13.90 | 14.16 | 13.90 | 14.06 | 180,996 | +0.21(+1.48%) |
Oct 24, 2022 | 14.11 | 14.25 | 13.85 | 13.85 | 212,136 | -0.33(-2.32%) |
Oct 21, 2022 | 14.04 | 14.34 | 13.99 | 14.18 | 338,759 | +0.07(+0.47%) |
Oct 20, 2022 | 14.32 | 14.33 | 14.09 | 14.12 | 146,295 | -0.13(-0.92%) |
Oct 19, 2022 | 14.31 | 14.47 | 14.21 | 14.25 | 172,257 | -0.07(-0.52%) |
Oct 18, 2022 | 14.45 | 14.55 | 14.27 | 14.32 | 184,171 | +0.02(+0.11%) |
Oct 17, 2022 | 14.15 | 14.37 | 13.95 | 14.31 | 446,704 | +0.49(+3.57%) |
Oct 14, 2022 | 13.78 | 13.93 | 13.70 | 13.81 | 226,872 | +0.04(+0.30%) |
Oct 13, 2022 | 13.46 | 13.95 | 13.40 | 13.77 | 296,567 | +0.12(+0.90%) |
Oct 12, 2022 | 13.72 | 13.91 | 13.65 | 13.65 | 198,881 | -0.08(-0.60%) |
Oct 11, 2022 | 13.90 | 14.06 | 13.70 | 13.73 | 222,762 | -0.21(-1.54%) |
Oct 10, 2022 | 14.28 | 14.35 | 13.95 | 13.95 | 247,512 | -0.31(-2.17%) |
Oct 07, 2022 | 14.30 | 14.41 | 14.21 | 14.25 | 244,949 | -0.20(-1.35%) |
Oct 06, 2022 | 14.56 | 14.61 | 14.34 | 14.45 | 164,410 | -0.15(-1.00%) |
Oct 05, 2022 | 14.52 | 14.72 | 14.31 | 14.60 | 241,328 | -0.03(-0.22%) |
Oct 04, 2022 | 14.57 | 14.95 | 14.47 | 14.63 | 294,583 | +0.31(+2.16%) |