Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.12 | 0 | +0.28(+2.02%) | |||
Dec 28, 2022 | 13.84 | 1 | -0.20(-1.42%) | |||
Dec 23, 2022 | 14.04 | 0 | +0.02(+0.14%) | |||
Dec 22, 2022 | 14.05 | 14.05 | 13.96 | 14.02 | 2,928 | -0.40(-2.77%) |
Dec 21, 2022 | 14.09 | 14.42 | 14.09 | 14.42 | 2,200 | +0.21(+1.48%) |
Dec 19, 2022 | 14.21 | 1 | -0.15(-1.04%) | |||
Dec 16, 2022 | 14.39 | 14.39 | 14.32 | 14.36 | 1,201 | -0.17(-1.17%) |
Dec 15, 2022 | 14.68 | 14.68 | 14.52 | 14.53 | 3,050 | -0.50(-3.33%) |
Dec 14, 2022 | 15.29 | 15.29 | 15.03 | 15.03 | 377 | -0.04(-0.27%) |
Dec 13, 2022 | 15.01 | 15.08 | 15.01 | 15.07 | 2,700 | +0.31(+2.10%) |
Dec 12, 2022 | 14.77 | 14.77 | 14.76 | 14.76 | 639 | +0.40(+2.79%) |
Dec 07, 2022 | 14.36 | 0 | +0.04(+0.28%) | |||
Dec 06, 2022 | 14.65 | 14.65 | 14.32 | 14.32 | 1,303 | -0.25(-1.72%) |
Dec 05, 2022 | 14.59 | 14.59 | 14.57 | 14.57 | 301 | -0.60(-3.96%) |
Dec 02, 2022 | 15.11 | 15.20 | 15.11 | 15.17 | 433 | -0.25(-1.62%) |
Dec 01, 2022 | 15.25 | 15.42 | 15.20 | 15.42 | 2,700 | +0.23(+1.51%) |
Nov 30, 2022 | 14.62 | 15.19 | 14.62 | 15.19 | 2,483 | +0.58(+3.97%) |
Nov 29, 2022 | 14.72 | 14.72 | 14.58 | 14.61 | 5,500 | -0.17(-1.15%) |
Nov 28, 2022 | 14.94 | 14.94 | 14.78 | 14.78 | 900 | -0.25(-1.66%) |
Nov 25, 2022 | 15.01 | 15.03 | 15.01 | 15.03 | 1,000 | +0.01(+0.07%) |
Nov 23, 2022 | 15.02 | 0 | +0.27(+1.83%) | |||
Nov 22, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 105 | +0.10(+0.68%) |
Nov 21, 2022 | 14.63 | 14.65 | 14.59 | 14.65 | 2,001 | -0.07(-0.48%) |
Nov 18, 2022 | 14.88 | 14.88 | 14.69 | 14.72 | 1,100 | -0.17(-1.14%) |
Nov 17, 2022 | 14.85 | 14.97 | 14.82 | 14.89 | 501 | -0.27(-1.78%) |
Nov 16, 2022 | 15.29 | 15.29 | 15.16 | 15.16 | 1,200 | -0.42(-2.70%) |
Nov 15, 2022 | 15.60 | 15.60 | 15.56 | 15.58 | 5,429 | +0.47(+3.11%) |
Nov 14, 2022 | 15.19 | 15.31 | 15.11 | 15.11 | 1,100 | -0.21(-1.37%) |
Nov 11, 2022 | 15.08 | 15.40 | 15.05 | 15.32 | 3,645 | +0.49(+3.30%) |
Nov 10, 2022 | 14.81 | 14.83 | 14.79 | 14.83 | 1,300 | +1.04(+7.54%) |
Nov 09, 2022 | 13.87 | 13.87 | 13.74 | 13.79 | 1,727 | -0.33(-2.34%) |
Nov 08, 2022 | 14.00 | 14.27 | 13.90 | 14.12 | 3,818 | +0.15(+1.07%) |
Nov 07, 2022 | 13.80 | 13.97 | 13.80 | 13.97 | 2,736 | +0.39(+2.87%) |
Nov 04, 2022 | 14.23 | 14.23 | 13.56 | 13.58 | 456 | -0.42(-3.00%) |
Nov 03, 2022 | 14.16 | 14.23 | 14.00 | 14.00 | 2,640 | -0.30(-2.10%) |
Nov 02, 2022 | 14.84 | 14.89 | 14.30 | 14.30 | 4,032 | -0.73(-4.86%) |
Nov 01, 2022 | 15.14 | 15.14 | 15.01 | 15.03 | 515 | -0.30(-1.96%) |
Oct 31, 2022 | 15.39 | 15.41 | 15.26 | 15.33 | 35,930 | -0.02(-0.13%) |
Oct 28, 2022 | 15.09 | 15.35 | 15.09 | 15.35 | 1,151 | +0.07(+0.46%) |
Oct 27, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 800 | +0.09(+0.59%) |
Oct 26, 2022 | 15.23 | 15.24 | 15.19 | 15.19 | 2,200 | -0.32(-2.06%) |
Oct 25, 2022 | 15.34 | 15.51 | 15.34 | 15.51 | 945 | +0.44(+2.92%) |
Oct 24, 2022 | 15.16 | 15.16 | 15.07 | 15.07 | 200 | -0.04(-0.26%) |
Oct 21, 2022 | 14.90 | 15.11 | 14.73 | 15.11 | 8,700 | +0.35(+2.37%) |
Oct 20, 2022 | 14.77 | 14.99 | 14.72 | 14.76 | 2,189 | +0.14(+0.96%) |
Oct 19, 2022 | 14.87 | 14.87 | 14.62 | 14.62 | 9,075 | -0.22(-1.48%) |
Oct 18, 2022 | 15.19 | 15.19 | 14.83 | 14.84 | 1,960 | +0.23(+1.57%) |
Oct 17, 2022 | 14.42 | 14.61 | 14.42 | 14.61 | 642 | +0.55(+3.91%) |
Oct 14, 2022 | 14.28 | 14.28 | 14.05 | 14.06 | 1,935 | -0.40(-2.77%) |
Oct 13, 2022 | 14.29 | 14.46 | 14.29 | 14.46 | 400 | +0.13(+0.91%) |
Oct 12, 2022 | 14.27 | 14.33 | 14.16 | 14.33 | 1,306 | +0.20(+1.42%) |
Oct 11, 2022 | 14.12 | 14.13 | 14.12 | 14.13 | 2,004 | -1.32(-8.54%) |
Oct 06, 2022 | 15.45 | 0 | -0.04(-0.26%) | |||
Oct 05, 2022 | 15.23 | 15.49 | 15.21 | 15.49 | 3,100 | +0.09(+0.58%) |
Oct 04, 2022 | 15.31 | 15.40 | 15.31 | 15.40 | 1,400 | +0.62(+4.19%) |