Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.36 | 13.40 | 13.24 | 13.40 | 213,446 | +0.00(+0.00%) |
Dec 29, 2022 | 13.28 | 13.45 | 13.28 | 13.40 | 417,885 | +0.18(+1.40%) |
Dec 28, 2022 | 13.33 | 13.45 | 13.20 | 13.22 | 472,919 | -0.14(-1.04%) |
Dec 27, 2022 | 13.42 | 13.45 | 13.32 | 13.35 | 685,693 | -0.09(-0.68%) |
Dec 23, 2022 | 13.36 | 13.45 | 13.30 | 13.45 | 243,703 | +0.06(+0.41%) |
Dec 22, 2022 | 13.53 | 13.53 | 13.23 | 13.39 | 354,702 | -0.24(-1.76%) |
Dec 21, 2022 | 13.57 | 13.64 | 13.49 | 13.63 | 478,564 | +0.22(+1.65%) |
Dec 20, 2022 | 13.33 | 13.49 | 13.33 | 13.41 | 388,344 | +0.02(+0.14%) |
Dec 19, 2022 | 13.47 | 13.55 | 13.34 | 13.39 | 201,777 | -0.14(-1.02%) |
Dec 16, 2022 | 13.58 | 13.64 | 13.43 | 13.53 | 260,185 | -0.14(-1.01%) |
Dec 15, 2022 | 13.83 | 13.84 | 13.62 | 13.67 | 275,212 | -0.32(-2.31%) |
Dec 14, 2022 | 14.02 | 14.17 | 13.92 | 13.99 | 289,967 | -0.06(-0.46%) |
Dec 13, 2022 | 14.28 | 14.33 | 13.98 | 14.05 | 399,915 | +0.09(+0.66%) |
Dec 12, 2022 | 13.78 | 13.96 | 13.78 | 13.96 | 245,493 | +0.18(+1.34%) |
Dec 09, 2022 | 13.82 | 13.94 | 13.78 | 13.78 | 183,228 | -0.10(-0.73%) |
Dec 08, 2022 | 13.87 | 13.94 | 13.81 | 13.88 | 303,226 | +0.08(+0.60%) |
Dec 07, 2022 | 13.79 | 13.90 | 13.78 | 13.80 | 293,160 | -0.03(-0.20%) |
Dec 06, 2022 | 14.04 | 14.07 | 13.78 | 13.82 | 222,590 | -0.25(-1.77%) |
Dec 05, 2022 | 14.22 | 14.25 | 14.01 | 14.07 | 165,486 | -0.21(-1.48%) |
Dec 02, 2022 | 14.16 | 14.33 | 14.15 | 14.28 | 178,572 | -0.06(-0.45%) |
Dec 01, 2022 | 14.45 | 14.45 | 14.16 | 14.35 | 271,348 | +0.03(+0.19%) |
Nov 30, 2022 | 13.89 | 14.38 | 13.87 | 14.32 | 285,206 | +0.40(+2.85%) |
Nov 29, 2022 | 13.92 | 14.00 | 13.84 | 13.92 | 142,108 | +0.00(+0.00%) |
Nov 28, 2022 | 14.05 | 14.07 | 13.91 | 13.92 | 211,714 | -0.19(-1.37%) |
Nov 25, 2022 | 14.10 | 14.13 | 14.08 | 14.12 | 51,940 | +0.02(+0.13%) |
Nov 23, 2022 | 14.04 | 14.15 | 13.97 | 14.10 | 177,594 | +0.06(+0.46%) |
Nov 22, 2022 | 13.92 | 14.07 | 13.91 | 14.04 | 235,183 | +0.16(+1.13%) |
Nov 21, 2022 | 13.88 | 13.90 | 13.79 | 13.88 | 169,148 | -0.04(-0.26%) |
Nov 18, 2022 | 13.96 | 13.99 | 13.82 | 13.92 | 447,093 | +0.06(+0.47%) |
Nov 17, 2022 | 13.73 | 13.89 | 13.69 | 13.85 | 215,473 | -0.01(-0.06%) |
Nov 16, 2022 | 13.95 | 13.96 | 13.81 | 13.86 | 301,494 | -0.10(-0.75%) |
Nov 15, 2022 | 14.03 | 14.07 | 13.77 | 13.96 | 343,103 | +0.22(+1.58%) |
Nov 14, 2022 | 13.89 | 14.02 | 13.75 | 13.75 | 208,820 | -0.21(-1.49%) |
Nov 11, 2022 | 13.88 | 14.01 | 13.82 | 13.96 | 427,262 | +0.11(+0.82%) |
Nov 10, 2022 | 13.65 | 13.86 | 13.56 | 13.84 | 271,491 | +0.67(+5.08%) |
Nov 09, 2022 | 13.39 | 13.44 | 13.15 | 13.17 | 122,925 | -0.30(-2.25%) |
Nov 08, 2022 | 13.45 | 13.57 | 13.36 | 13.48 | 182,988 | +0.10(+0.78%) |
Nov 07, 2022 | 13.34 | 13.45 | 13.27 | 13.37 | 145,032 | +0.09(+0.65%) |
Nov 04, 2022 | 13.32 | 13.41 | 13.13 | 13.29 | 190,546 | +0.13(+0.99%) |
Nov 03, 2022 | 13.16 | 13.20 | 13.05 | 13.16 | 154,702 | -0.10(-0.72%) |
Nov 02, 2022 | 13.57 | 13.68 | 13.23 | 13.25 | 160,057 | -0.29(-2.12%) |
Nov 01, 2022 | 13.74 | 13.75 | 13.50 | 13.54 | 144,093 | -0.05(-0.38%) |
Oct 31, 2022 | 13.60 | 13.66 | 13.53 | 13.59 | 127,749 | -0.06(-0.45%) |
Oct 28, 2022 | 13.39 | 13.67 | 13.39 | 13.65 | 297,791 | +0.28(+2.08%) |
Oct 27, 2022 | 13.45 | 13.55 | 13.33 | 13.37 | 147,033 | -0.04(-0.32%) |
Oct 26, 2022 | 13.43 | 13.63 | 13.38 | 13.42 | 304,759 | -0.10(-0.77%) |
Oct 25, 2022 | 13.30 | 13.55 | 13.30 | 13.52 | 165,864 | +0.22(+1.63%) |
Oct 24, 2022 | 13.25 | 13.36 | 13.16 | 13.30 | 118,653 | +0.12(+0.92%) |
Oct 21, 2022 | 12.81 | 13.20 | 12.79 | 13.18 | 182,052 | +0.31(+2.43%) |
Oct 20, 2022 | 12.94 | 13.15 | 12.81 | 12.87 | 249,181 | -0.11(-0.87%) |
Oct 19, 2022 | 13.02 | 13.10 | 12.87 | 12.98 | 171,489 | -0.05(-0.40%) |
Oct 18, 2022 | 13.24 | 13.31 | 12.96 | 13.03 | 406,217 | +0.11(+0.87%) |
Oct 17, 2022 | 12.80 | 12.99 | 12.80 | 12.92 | 282,037 | +0.30(+2.41%) |
Oct 14, 2022 | 12.97 | 13.07 | 12.62 | 12.62 | 176,511 | -0.26(-2.02%) |
Oct 13, 2022 | 12.40 | 12.94 | 12.33 | 12.88 | 276,382 | +0.25(+1.99%) |
Oct 12, 2022 | 12.67 | 12.71 | 12.59 | 12.63 | 218,235 | -0.05(-0.41%) |
Oct 11, 2022 | 12.67 | 12.82 | 12.55 | 12.68 | 265,042 | -0.05(-0.41%) |
Oct 10, 2022 | 12.89 | 12.92 | 12.55 | 12.73 | 285,801 | -0.12(-0.95%) |
Oct 07, 2022 | 13.07 | 13.10 | 12.83 | 12.85 | 242,710 | -0.37(-2.82%) |
Oct 06, 2022 | 13.28 | 13.39 | 13.18 | 13.23 | 195,422 | -0.11(-0.85%) |
Oct 05, 2022 | 13.24 | 13.42 | 13.16 | 13.34 | 208,990 | -0.04(-0.32%) |
Oct 04, 2022 | 13.12 | 13.45 | 13.12 | 13.38 | 490,885 | +0.39(+3.01%) |