Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.00 | 15.27 | 14.90 | 14.97 | 194,316 | -0.13(-0.84%) |
Dec 29, 2022 | 14.86 | 15.22 | 14.85 | 15.09 | 207,542 | +0.28(+1.91%) |
Dec 28, 2022 | 15.12 | 15.20 | 14.71 | 14.81 | 163,044 | -0.16(-1.04%) |
Dec 27, 2022 | 15.10 | 15.34 | 14.90 | 14.97 | 87,252 | -0.27(-1.79%) |
Dec 23, 2022 | 15.24 | 15.57 | 15.09 | 15.24 | 82,625 | +0.06(+0.38%) |
Dec 22, 2022 | 15.51 | 15.63 | 15.05 | 15.18 | 156,073 | -0.45(-2.87%) |
Dec 21, 2022 | 15.73 | 15.82 | 15.46 | 15.63 | 108,296 | -0.10(-0.62%) |
Dec 20, 2022 | 15.74 | 15.74 | 15.48 | 15.73 | 113,030 | -0.03(-0.19%) |
Dec 19, 2022 | 15.77 | 15.86 | 15.58 | 15.76 | 90,113 | -0.02(-0.12%) |
Dec 16, 2022 | 15.76 | 15.94 | 15.55 | 15.77 | 140,792 | -0.14(-0.86%) |
Dec 15, 2022 | 16.06 | 16.14 | 15.70 | 15.91 | 324,491 | -0.05(-0.29%) |
Dec 14, 2022 | 16.10 | 16.22 | 15.82 | 15.96 | 127,928 | -0.10(-0.59%) |
Dec 13, 2022 | 16.54 | 16.58 | 15.94 | 16.05 | 127,657 | +0.14(+0.90%) |
Dec 12, 2022 | 15.87 | 16.13 | 15.70 | 15.91 | 356,705 | +0.08(+0.48%) |
Dec 09, 2022 | 16.21 | 16.28 | 15.67 | 15.83 | 81,762 | -0.45(-2.76%) |
Dec 08, 2022 | 16.39 | 16.56 | 16.17 | 16.28 | 113,875 | +0.03(+0.18%) |
Dec 07, 2022 | 16.49 | 16.74 | 16.10 | 16.25 | 132,467 | -0.17(-1.05%) |
Dec 06, 2022 | 16.96 | 17.21 | 16.30 | 16.43 | 66,930 | -0.37(-2.22%) |
Dec 05, 2022 | 17.15 | 17.33 | 16.77 | 16.80 | 79,815 | -0.50(-2.87%) |
Dec 02, 2022 | 16.72 | 17.39 | 16.54 | 17.29 | 58,662 | +0.57(+3.43%) |
Dec 01, 2022 | 16.70 | 16.96 | 16.44 | 16.72 | 60,622 | +0.14(+0.86%) |
Nov 30, 2022 | 16.24 | 16.63 | 16.07 | 16.58 | 84,202 | +0.43(+2.66%) |
Nov 29, 2022 | 16.75 | 16.75 | 16.12 | 16.15 | 99,751 | -0.54(-3.26%) |
Nov 28, 2022 | 16.76 | 17.05 | 16.63 | 16.69 | 69,785 | -0.16(-0.96%) |
Nov 25, 2022 | 17.01 | 17.05 | 16.59 | 16.86 | 23,968 | -0.14(-0.84%) |
Nov 23, 2022 | 16.54 | 17.01 | 16.44 | 17.00 | 122,887 | +0.47(+2.83%) |
Nov 22, 2022 | 16.34 | 16.63 | 16.17 | 16.53 | 68,920 | +0.35(+2.19%) |
Nov 21, 2022 | 16.40 | 16.50 | 16.17 | 16.18 | 60,016 | -0.08(-0.47%) |
Nov 18, 2022 | 16.05 | 16.35 | 16.00 | 16.25 | 51,516 | +0.30(+1.86%) |
Nov 17, 2022 | 16.40 | 16.43 | 15.86 | 15.96 | 70,308 | -0.53(-3.19%) |
Nov 16, 2022 | 17.00 | 17.29 | 16.39 | 16.48 | 77,951 | -0.32(-1.88%) |
Nov 15, 2022 | 16.75 | 17.28 | 16.64 | 16.80 | 90,400 | +0.20(+1.21%) |
Nov 14, 2022 | 16.91 | 17.27 | 16.45 | 16.60 | 60,141 | -0.24(-1.42%) |
Nov 11, 2022 | 16.91 | 17.36 | 16.70 | 16.84 | 43,909 | -0.02(-0.11%) |
Nov 10, 2022 | 16.35 | 17.00 | 16.35 | 16.86 | 86,585 | +0.73(+4.50%) |
Nov 09, 2022 | 16.62 | 16.62 | 15.84 | 16.13 | 92,899 | -0.35(-2.15%) |
Nov 08, 2022 | 16.21 | 16.57 | 16.01 | 16.48 | 84,511 | +0.47(+2.92%) |
Nov 07, 2022 | 16.20 | 16.24 | 15.94 | 16.01 | 73,060 | -0.10(-0.59%) |
Nov 04, 2022 | 16.24 | 16.57 | 16.05 | 16.11 | 37,298 | -0.10(-0.59%) |
Nov 03, 2022 | 16.52 | 16.52 | 16.20 | 16.21 | 51,330 | -0.31(-1.85%) |
Nov 02, 2022 | 16.73 | 17.00 | 16.40 | 16.51 | 35,963 | -0.07(-0.40%) |
Nov 01, 2022 | 17.02 | 17.12 | 16.58 | 16.58 | 49,384 | -0.26(-1.53%) |
Oct 31, 2022 | 16.79 | 17.11 | 16.74 | 16.84 | 34,728 | -0.03(-0.17%) |
Oct 28, 2022 | 16.81 | 17.00 | 16.60 | 16.86 | 39,317 | +0.13(+0.80%) |
Oct 27, 2022 | 16.60 | 16.95 | 16.60 | 16.73 | 44,666 | -0.06(-0.34%) |
Oct 26, 2022 | 16.79 | 17.01 | 16.50 | 16.79 | 43,279 | +0.04(+0.23%) |
Oct 25, 2022 | 16.39 | 16.75 | 16.37 | 16.75 | 35,630 | +0.49(+3.00%) |
Oct 24, 2022 | 16.18 | 16.44 | 16.03 | 16.26 | 47,813 | +0.09(+0.53%) |
Oct 21, 2022 | 15.82 | 16.31 | 15.82 | 16.18 | 269,847 | +0.35(+2.23%) |
Oct 20, 2022 | 16.39 | 16.39 | 15.77 | 15.82 | 48,767 | -0.47(-2.87%) |
Oct 19, 2022 | 16.33 | 16.35 | 16.14 | 16.29 | 39,273 | -0.08(-0.47%) |
Oct 18, 2022 | 16.39 | 16.50 | 16.02 | 16.37 | 190,650 | +0.11(+0.71%) |
Oct 17, 2022 | 16.10 | 16.38 | 15.96 | 16.25 | 96,681 | +0.31(+1.92%) |
Oct 14, 2022 | 16.13 | 16.47 | 15.95 | 15.95 | 40,560 | -0.16(-1.01%) |
Oct 13, 2022 | 16.06 | 16.58 | 15.92 | 16.11 | 117,197 | -0.04(-0.24%) |
Oct 12, 2022 | 16.31 | 16.43 | 16.00 | 16.15 | 62,118 | -0.15(-0.94%) |
Oct 11, 2022 | 16.72 | 16.72 | 16.25 | 16.30 | 42,616 | -0.26(-1.56%) |
Oct 10, 2022 | 16.60 | 16.63 | 16.30 | 16.56 | 32,504 | +0.05(+0.29%) |
Oct 07, 2022 | 16.70 | 16.70 | 16.44 | 16.51 | 41,685 | -0.22(-1.31%) |
Oct 06, 2022 | 16.70 | 16.86 | 16.64 | 16.73 | 38,155 | +0.15(+0.92%) |
Oct 05, 2022 | 16.77 | 16.82 | 16.58 | 16.58 | 54,556 | -0.32(-1.92%) |
Oct 04, 2022 | 16.89 | 17.20 | 16.78 | 16.90 | 94,410 | +0.18(+1.09%) |