Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.26 | 16.27 | 16.16 | 16.22 | 18,566 | +0.01(+0.08%) |
Dec 29, 2022 | 16.10 | 16.26 | 16.10 | 16.21 | 153,548 | +0.06(+0.40%) |
Dec 28, 2022 | 16.38 | 16.47 | 16.13 | 16.15 | 36,253 | -0.13(-0.80%) |
Dec 27, 2022 | 16.32 | 16.36 | 16.28 | 16.28 | 2,848 | -0.11(-0.69%) |
Dec 23, 2022 | 16.36 | 16.40 | 16.36 | 16.39 | 226,013 | +0.00(+0.00%) |
Dec 22, 2022 | 16.38 | 16.46 | 16.37 | 16.39 | 8,992 | -0.04(-0.25%) |
Dec 21, 2022 | 16.37 | 16.46 | 16.33 | 16.43 | 3,435,993 | +0.07(+0.44%) |
Dec 20, 2022 | 16.36 | 16.36 | 16.24 | 16.36 | 13,281 | +0.00(+0.00%) |
Dec 19, 2022 | 16.33 | 16.41 | 16.32 | 16.36 | 10,315 | -0.03(-0.19%) |
Dec 16, 2022 | 16.44 | 16.45 | 16.31 | 16.39 | 6,800 | -0.09(-0.52%) |
Dec 15, 2022 | 16.53 | 16.55 | 16.42 | 16.47 | 25,862 | -0.12(-0.71%) |
Dec 14, 2022 | 16.58 | 16.70 | 16.49 | 16.59 | 20,971 | -0.04(-0.22%) |
Dec 13, 2022 | 16.71 | 16.74 | 16.50 | 16.63 | 9,591 | +0.15(+0.93%) |
Dec 12, 2022 | 16.46 | 16.47 | 16.38 | 16.47 | 10,398 | +0.06(+0.38%) |
Dec 09, 2022 | 16.38 | 16.46 | 16.34 | 16.41 | 6,140 | -0.01(-0.06%) |
Dec 08, 2022 | 16.40 | 16.45 | 16.38 | 16.42 | 23,210 | +0.00(+0.00%) |
Dec 07, 2022 | 16.36 | 16.42 | 16.33 | 16.42 | 9,889 | +0.07(+0.41%) |
Dec 06, 2022 | 16.34 | 16.39 | 16.34 | 16.35 | 1,589 | -0.05(-0.28%) |
Dec 05, 2022 | 16.41 | 16.47 | 16.37 | 16.40 | 16,400 | -0.08(-0.46%) |
Dec 02, 2022 | 16.44 | 16.54 | 16.37 | 16.47 | 11,302 | +0.00(+0.00%) |
Dec 01, 2022 | 16.48 | 16.53 | 16.47 | 16.47 | 1,172 | +0.08(+0.49%) |
Nov 30, 2022 | 16.26 | 16.40 | 16.26 | 16.39 | 21,934 | +0.16(+0.97%) |
Nov 29, 2022 | 16.26 | 16.26 | 16.24 | 16.24 | 2,802 | +0.03(+0.19%) |
Nov 28, 2022 | 16.27 | 16.27 | 16.21 | 16.21 | 1,893 | -0.10(-0.63%) |
Nov 25, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 210 | -0.01(-0.08%) |
Nov 23, 2022 | 16.23 | 16.32 | 16.23 | 16.32 | 7,451 | +0.04(+0.22%) |
Nov 22, 2022 | 16.16 | 16.29 | 16.16 | 16.29 | 9,080 | +0.07(+0.44%) |
Nov 21, 2022 | 16.21 | 16.21 | 16.19 | 16.21 | 2,649 | +0.06(+0.39%) |
Nov 18, 2022 | 16.20 | 16.21 | 16.08 | 16.15 | 8,329 | +0.01(+0.06%) |
Nov 17, 2022 | 16.18 | 16.18 | 16.08 | 16.14 | 11,952 | -0.06(-0.39%) |
Nov 16, 2022 | 16.20 | 16.21 | 16.20 | 16.21 | 672 | +0.04(+0.25%) |
Nov 15, 2022 | 16.21 | 16.21 | 16.09 | 16.17 | 15,724 | +0.09(+0.59%) |
Nov 14, 2022 | 16.07 | 16.17 | 16.07 | 16.07 | 5,566 | -0.03(-0.21%) |
Nov 11, 2022 | 16.06 | 16.20 | 15.94 | 16.11 | 180,550 | -0.04(-0.26%) |
Nov 10, 2022 | 15.99 | 16.15 | 15.99 | 16.15 | 9,031 | +0.40(+2.56%) |
Nov 09, 2022 | 15.81 | 15.81 | 15.74 | 15.74 | 3,607 | -0.09(-0.54%) |
Nov 08, 2022 | 15.80 | 15.86 | 15.78 | 15.83 | 4,050 | -0.04(-0.23%) |
Nov 07, 2022 | 15.93 | 15.95 | 15.78 | 15.86 | 118,496 | -0.04(-0.23%) |
Nov 04, 2022 | 15.89 | 15.90 | 15.81 | 15.90 | 2,222 | +0.14(+0.88%) |
Nov 03, 2022 | 15.71 | 15.82 | 15.71 | 15.76 | 2,068 | -0.07(-0.43%) |
Nov 02, 2022 | 15.95 | 16.00 | 15.83 | 15.83 | 45,297 | -0.07(-0.45%) |
Nov 01, 2022 | 16.01 | 16.01 | 15.85 | 15.90 | 14,394 | +0.00(+0.03%) |
Oct 31, 2022 | 15.96 | 15.97 | 15.85 | 15.90 | 2,641 | -0.15(-0.95%) |
Oct 28, 2022 | 15.94 | 16.08 | 15.93 | 16.05 | 15,874 | +0.11(+0.70%) |
Oct 27, 2022 | 15.86 | 15.94 | 15.86 | 15.94 | 6,558 | +0.12(+0.79%) |
Oct 26, 2022 | 15.78 | 15.86 | 15.78 | 15.81 | 328,512 | +0.02(+0.12%) |
Oct 25, 2022 | 15.77 | 15.79 | 15.73 | 15.79 | 18,451 | +0.11(+0.70%) |
Oct 24, 2022 | 15.67 | 15.68 | 15.66 | 15.68 | 2,286 | +0.07(+0.43%) |
Oct 21, 2022 | 15.51 | 15.63 | 15.45 | 15.61 | 21,806 | +0.06(+0.40%) |
Oct 20, 2022 | 15.61 | 15.63 | 15.55 | 15.55 | 15,294 | +0.01(+0.06%) |
Oct 19, 2022 | 15.57 | 15.63 | 15.54 | 15.54 | 3,344 | -0.12(-0.80%) |
Oct 18, 2022 | 15.69 | 15.69 | 15.67 | 15.67 | 1,854 | +0.07(+0.43%) |
Oct 17, 2022 | 15.55 | 15.67 | 15.52 | 15.60 | 15,802 | +0.13(+0.83%) |
Oct 14, 2022 | 15.50 | 15.51 | 15.45 | 15.47 | 7,438 | -0.01(-0.06%) |
Oct 13, 2022 | 15.40 | 15.52 | 15.38 | 15.48 | 15,256 | +0.00(+0.00%) |
Oct 12, 2022 | 15.47 | 15.54 | 15.43 | 15.48 | 13,859 | -0.04(-0.23%) |
Oct 11, 2022 | 15.49 | 15.52 | 15.45 | 15.52 | 53,479 | +0.03(+0.17%) |
Oct 10, 2022 | 15.56 | 15.62 | 15.36 | 15.49 | 65,248 | -0.12(-0.80%) |
Oct 07, 2022 | 15.80 | 15.80 | 15.61 | 15.61 | 1,891 | -0.13(-0.82%) |
Oct 06, 2022 | 15.73 | 15.74 | 15.67 | 15.74 | 2,623 | +0.03(+0.20%) |
Oct 05, 2022 | 15.74 | 15.77 | 15.65 | 15.71 | 4,215 | +0.00(+0.03%) |
Oct 04, 2022 | 15.61 | 15.71 | 15.61 | 15.71 | 16,064 | +0.20(+1.29%) |