Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.73 | 17.00 | 16.62 | 16.87 | 146,568 | +0.14(+0.86%) |
Dec 29, 2022 | 16.56 | 16.73 | 16.56 | 16.73 | 53,849 | +0.26(+1.59%) |
Dec 28, 2022 | 16.80 | 16.85 | 16.47 | 16.47 | 107,245 | -0.29(-1.72%) |
Dec 27, 2022 | 16.99 | 16.99 | 16.68 | 16.75 | 88,178 | -0.25(-1.48%) |
Dec 23, 2022 | 16.99 | 17.05 | 16.91 | 17.01 | 71,034 | +0.01(+0.05%) |
Dec 22, 2022 | 17.11 | 17.11 | 16.85 | 17.00 | 73,915 | -0.09(-0.53%) |
Dec 21, 2022 | 17.50 | 17.50 | 17.07 | 17.09 | 106,706 | -0.34(-1.96%) |
Dec 20, 2022 | 17.43 | 17.47 | 17.30 | 17.43 | 80,145 | +0.04(+0.21%) |
Dec 19, 2022 | 17.59 | 17.66 | 17.34 | 17.39 | 44,093 | -0.23(-1.28%) |
Dec 16, 2022 | 17.62 | 17.72 | 17.53 | 17.62 | 36,209 | -0.06(-0.33%) |
Dec 15, 2022 | 17.71 | 17.80 | 17.59 | 17.68 | 46,937 | -0.06(-0.33%) |
Dec 14, 2022 | 17.77 | 17.84 | 17.67 | 17.74 | 44,095 | -0.03(-0.15%) |
Dec 13, 2022 | 18.07 | 18.10 | 17.71 | 17.76 | 54,999 | +0.14(+0.79%) |
Dec 12, 2022 | 17.75 | 17.75 | 17.53 | 17.62 | 85,306 | +0.05(+0.31%) |
Dec 09, 2022 | 17.79 | 17.83 | 17.56 | 17.57 | 38,211 | -0.26(-1.46%) |
Dec 08, 2022 | 18.00 | 18.12 | 17.83 | 17.83 | 34,081 | -0.20(-1.12%) |
Dec 07, 2022 | 17.97 | 18.12 | 17.93 | 18.03 | 32,362 | +0.09(+0.53%) |
Dec 06, 2022 | 17.90 | 18.01 | 17.89 | 17.94 | 43,678 | +0.09(+0.50%) |
Dec 05, 2022 | 18.01 | 18.04 | 17.81 | 17.85 | 79,416 | -0.13(-0.75%) |
Dec 02, 2022 | 18.06 | 18.11 | 17.94 | 17.98 | 26,869 | -0.13(-0.74%) |
Dec 01, 2022 | 18.03 | 18.16 | 17.96 | 18.12 | 67,397 | +0.16(+0.90%) |
Nov 30, 2022 | 17.77 | 17.97 | 17.76 | 17.96 | 84,286 | +0.25(+1.42%) |
Nov 29, 2022 | 17.79 | 17.80 | 17.64 | 17.70 | 30,762 | -0.07(-0.40%) |
Nov 28, 2022 | 17.80 | 17.81 | 17.72 | 17.78 | 40,517 | +0.04(+0.20%) |
Nov 25, 2022 | 17.68 | 17.81 | 17.68 | 17.74 | 8,441 | -0.01(-0.05%) |
Nov 23, 2022 | 17.71 | 17.81 | 17.66 | 17.75 | 38,138 | +0.11(+0.61%) |
Nov 22, 2022 | 17.58 | 17.76 | 17.46 | 17.64 | 52,524 | +0.09(+0.51%) |
Nov 21, 2022 | 17.44 | 17.58 | 17.44 | 17.55 | 34,935 | +0.09(+0.51%) |
Nov 18, 2022 | 17.46 | 17.59 | 17.38 | 17.46 | 34,424 | +0.01(+0.05%) |
Nov 17, 2022 | 17.36 | 17.52 | 17.31 | 17.45 | 58,033 | -0.04(-0.20%) |
Nov 16, 2022 | 17.56 | 17.66 | 17.49 | 17.49 | 37,556 | -0.07(-0.41%) |
Nov 15, 2022 | 17.30 | 17.61 | 17.30 | 17.56 | 57,848 | +0.46(+2.70%) |
Nov 14, 2022 | 17.35 | 17.48 | 17.09 | 17.10 | 42,158 | -0.24(-1.38%) |
Nov 11, 2022 | 17.38 | 17.52 | 17.29 | 17.34 | 39,484 | -0.02(-0.10%) |
Nov 10, 2022 | 17.08 | 17.45 | 17.06 | 17.36 | 61,026 | +0.51(+3.01%) |
Nov 09, 2022 | 16.80 | 16.90 | 16.78 | 16.85 | 31,021 | -0.06(-0.37%) |
Nov 08, 2022 | 16.74 | 16.98 | 16.73 | 16.91 | 58,496 | +0.25(+1.49%) |
Nov 07, 2022 | 16.63 | 16.71 | 16.59 | 16.66 | 29,089 | +0.09(+0.54%) |
Nov 04, 2022 | 16.80 | 16.87 | 16.56 | 16.58 | 40,455 | -0.15(-0.90%) |
Nov 03, 2022 | 16.73 | 16.77 | 16.63 | 16.73 | 25,607 | -0.09(-0.53%) |
Nov 02, 2022 | 16.82 | 16.91 | 16.76 | 16.82 | 57,801 | +0.00(+0.00%) |
Nov 01, 2022 | 16.87 | 16.95 | 16.70 | 16.82 | 54,680 | +0.13(+0.80%) |
Oct 31, 2022 | 16.62 | 16.78 | 16.62 | 16.68 | 50,199 | +0.04(+0.27%) |
Oct 28, 2022 | 16.50 | 16.70 | 16.45 | 16.64 | 60,588 | +0.14(+0.86%) |
Oct 27, 2022 | 16.41 | 16.63 | 16.40 | 16.50 | 33,952 | +0.08(+0.49%) |
Oct 26, 2022 | 16.01 | 16.50 | 16.01 | 16.42 | 86,729 | +0.41(+2.55%) |
Oct 25, 2022 | 15.96 | 16.02 | 15.83 | 16.01 | 53,608 | +0.19(+1.18%) |
Oct 24, 2022 | 15.81 | 15.92 | 15.74 | 15.82 | 57,030 | +0.08(+0.51%) |
Oct 21, 2022 | 15.70 | 15.75 | 15.65 | 15.74 | 34,872 | +0.06(+0.40%) |
Oct 20, 2022 | 15.72 | 15.82 | 15.64 | 15.68 | 22,218 | -0.05(-0.30%) |
Oct 19, 2022 | 15.70 | 15.81 | 15.68 | 15.73 | 20,887 | -0.03(-0.21%) |
Oct 18, 2022 | 15.91 | 15.97 | 15.71 | 15.76 | 30,007 | -0.08(-0.51%) |
Oct 17, 2022 | 15.98 | 16.10 | 15.79 | 15.84 | 27,402 | -0.01(-0.06%) |
Oct 14, 2022 | 16.09 | 16.24 | 15.83 | 15.85 | 38,403 | -0.18(-1.11%) |
Oct 13, 2022 | 15.82 | 16.13 | 15.78 | 16.02 | 50,590 | -0.04(-0.28%) |
Oct 12, 2022 | 15.83 | 16.22 | 15.83 | 16.07 | 49,152 | +0.13(+0.84%) |
Oct 11, 2022 | 15.96 | 16.03 | 15.80 | 15.94 | 63,021 | +0.07(+0.42%) |
Oct 10, 2022 | 15.97 | 15.99 | 15.79 | 15.87 | 35,195 | -0.08(-0.50%) |
Oct 07, 2022 | 16.12 | 16.12 | 15.84 | 15.95 | 79,658 | -0.22(-1.36%) |
Oct 06, 2022 | 16.18 | 16.23 | 16.08 | 16.17 | 23,318 | +0.03(+0.16%) |
Oct 05, 2022 | 16.16 | 16.18 | 15.88 | 16.14 | 82,501 | -0.12(-0.76%) |
Oct 04, 2022 | 16.18 | 16.43 | 16.03 | 16.27 | 108,732 | +0.20(+1.26%) |