Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.46 | 16.46 | 16.23 | 16.35 | 120,745 | -0.11(-0.67%) |
Dec 29, 2022 | 16.36 | 16.55 | 16.36 | 16.46 | 72,679 | +0.27(+1.67%) |
Dec 28, 2022 | 16.31 | 16.38 | 16.15 | 16.19 | 199,468 | -0.22(-1.34%) |
Dec 27, 2022 | 16.35 | 16.46 | 16.34 | 16.41 | 98,636 | +0.17(+1.05%) |
Dec 23, 2022 | 16.17 | 16.32 | 16.09 | 16.24 | 88,922 | +0.09(+0.56%) |
Dec 22, 2022 | 16.28 | 16.28 | 16.00 | 16.15 | 107,751 | -0.42(-2.53%) |
Dec 21, 2022 | 16.51 | 16.65 | 16.48 | 16.57 | 79,985 | +0.17(+1.04%) |
Dec 20, 2022 | 16.41 | 16.50 | 16.35 | 16.40 | 102,181 | -0.11(-0.67%) |
Dec 19, 2022 | 16.61 | 16.68 | 16.45 | 16.51 | 123,297 | +0.08(+0.49%) |
Dec 16, 2022 | 16.46 | 16.53 | 16.31 | 16.43 | 245,421 | -0.03(-0.18%) |
Dec 15, 2022 | 16.88 | 16.89 | 16.41 | 16.46 | 200,055 | -0.62(-3.63%) |
Dec 14, 2022 | 17.09 | 17.23 | 16.96 | 17.08 | 76,285 | +0.02(+0.12%) |
Dec 13, 2022 | 17.39 | 17.45 | 16.97 | 17.06 | 118,929 | +0.15(+0.89%) |
Dec 12, 2022 | 16.92 | 16.94 | 16.78 | 16.91 | 88,355 | -0.04(-0.24%) |
Dec 09, 2022 | 16.99 | 17.06 | 16.90 | 16.95 | 173,048 | +0.31(+1.86%) |
Dec 08, 2022 | 16.52 | 16.69 | 16.43 | 16.64 | 134,618 | +0.06(+0.36%) |
Dec 07, 2022 | 16.67 | 16.75 | 16.53 | 16.58 | 83,579 | +0.00(+0.00%) |
Dec 06, 2022 | 16.87 | 16.91 | 16.51 | 16.58 | 192,564 | -0.20(-1.19%) |
Dec 05, 2022 | 16.92 | 16.95 | 16.72 | 16.78 | 272,047 | -0.12(-0.71%) |
Dec 02, 2022 | 16.73 | 16.93 | 16.73 | 16.90 | 302,739 | +0.04(+0.24%) |
Dec 01, 2022 | 16.87 | 16.92 | 16.70 | 16.86 | 308,409 | -0.07(-0.41%) |
Nov 30, 2022 | 16.72 | 16.98 | 16.48 | 16.93 | 294,010 | +0.76(+4.70%) |
Nov 29, 2022 | 16.06 | 16.20 | 16.06 | 16.17 | 119,925 | +0.35(+2.18%) |
Nov 28, 2022 | 16.00 | 16.08 | 15.79 | 15.82 | 261,247 | -0.35(-2.13%) |
Nov 25, 2022 | 16.13 | 16.21 | 16.11 | 16.17 | 35,824 | +0.04(+0.25%) |
Nov 23, 2022 | 15.87 | 16.13 | 15.87 | 16.13 | 99,549 | +0.07(+0.44%) |
Nov 22, 2022 | 15.92 | 16.06 | 15.89 | 16.06 | 120,433 | +0.20(+1.26%) |
Nov 21, 2022 | 15.88 | 15.93 | 15.79 | 15.86 | 69,918 | -0.15(-0.94%) |
Nov 18, 2022 | 15.97 | 16.07 | 15.86 | 16.01 | 111,703 | +0.34(+2.17%) |
Nov 17, 2022 | 15.41 | 15.68 | 15.41 | 15.67 | 179,802 | -0.24(-1.51%) |
Nov 16, 2022 | 15.97 | 16.01 | 15.80 | 15.91 | 241,883 | -0.76(-4.56%) |
Nov 15, 2022 | 16.89 | 16.93 | 16.37 | 16.67 | 356,774 | +0.03(+0.18%) |
Nov 14, 2022 | 16.72 | 16.81 | 16.64 | 16.64 | 175,746 | -0.25(-1.48%) |
Nov 11, 2022 | 16.55 | 16.90 | 16.49 | 16.89 | 136,785 | +0.73(+4.52%) |
Nov 10, 2022 | 15.67 | 16.16 | 15.65 | 16.16 | 194,101 | +1.29(+8.68%) |
Nov 09, 2022 | 14.95 | 15.14 | 14.82 | 14.87 | 155,500 | -0.33(-2.17%) |
Nov 08, 2022 | 15.10 | 15.28 | 15.04 | 15.20 | 190,038 | +0.21(+1.40%) |
Nov 07, 2022 | 14.87 | 15.03 | 14.78 | 14.99 | 151,758 | +0.14(+0.95%) |
Nov 04, 2022 | 14.51 | 14.87 | 14.39 | 14.85 | 281,474 | +1.03(+7.45%) |
Nov 03, 2022 | 13.85 | 13.96 | 13.81 | 13.82 | 229,834 | -0.27(-1.92%) |
Nov 02, 2022 | 14.39 | 14.55 | 14.08 | 14.09 | 201,411 | -0.49(-3.36%) |
Nov 01, 2022 | 14.74 | 14.75 | 14.41 | 14.58 | 239,771 | +0.16(+1.11%) |
Oct 31, 2022 | 14.36 | 14.49 | 14.31 | 14.42 | 395,242 | -0.14(-0.96%) |
Oct 28, 2022 | 14.46 | 14.57 | 14.39 | 14.56 | 307,259 | -0.01(-0.07%) |
Oct 27, 2022 | 14.66 | 14.79 | 14.55 | 14.57 | 451,691 | -0.20(-1.35%) |
Oct 26, 2022 | 14.49 | 14.84 | 14.46 | 14.77 | 930,993 | +0.08(+0.54%) |
Oct 25, 2022 | 14.26 | 14.73 | 14.26 | 14.69 | 853,290 | +0.26(+1.84%) |
Oct 24, 2022 | 14.23 | 14.49 | 14.23 | 14.43 | 295,514 | +0.27(+1.87%) |
Oct 21, 2022 | 13.86 | 14.19 | 13.78 | 14.16 | 178,854 | +0.30(+2.16%) |
Oct 20, 2022 | 14.02 | 14.22 | 13.76 | 13.86 | 173,580 | -0.12(-0.86%) |
Oct 19, 2022 | 13.96 | 14.07 | 13.90 | 13.98 | 233,950 | -0.13(-0.92%) |
Oct 18, 2022 | 14.20 | 14.23 | 13.97 | 14.11 | 316,574 | +0.54(+3.98%) |
Oct 17, 2022 | 13.38 | 13.60 | 13.37 | 13.57 | 184,637 | +0.54(+4.18%) |
Oct 14, 2022 | 13.27 | 13.31 | 12.99 | 13.03 | 235,543 | -0.17(-1.33%) |
Oct 13, 2022 | 12.53 | 13.28 | 12.50 | 13.20 | 272,416 | +0.47(+3.69%) |
Oct 12, 2022 | 12.69 | 12.81 | 12.51 | 12.73 | 113,196 | +0.07(+0.55%) |
Oct 11, 2022 | 12.71 | 12.93 | 12.57 | 12.66 | 342,708 | +0.04(+0.32%) |
Oct 10, 2022 | 12.80 | 12.84 | 12.50 | 12.62 | 200,260 | -0.12(-0.94%) |
Oct 07, 2022 | 12.86 | 12.95 | 12.64 | 12.74 | 159,151 | -0.38(-2.90%) |
Oct 06, 2022 | 13.09 | 13.21 | 13.06 | 13.12 | 116,670 | -0.02(-0.15%) |
Oct 05, 2022 | 12.93 | 13.27 | 12.84 | 13.14 | 146,163 | -0.54(-3.95%) |
Oct 04, 2022 | 13.32 | 13.70 | 13.32 | 13.68 | 542,620 | +0.71(+5.47%) |