Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.24 | 15.32 | 14.98 | 15.26 | 11,572 | +0.14(+0.90%) |
Dec 29, 2022 | 15.14 | 15.36 | 15.12 | 15.12 | 17,638 | +0.10(+0.69%) |
Dec 28, 2022 | 15.08 | 15.38 | 14.98 | 15.02 | 72,551 | -0.06(-0.42%) |
Dec 27, 2022 | 15.04 | 15.17 | 14.95 | 15.08 | 21,413 | -0.01(-0.05%) |
Dec 23, 2022 | 15.10 | 15.13 | 14.88 | 15.09 | 15,807 | +0.06(+0.37%) |
Dec 22, 2022 | 15.11 | 15.13 | 14.92 | 15.03 | 15,616 | -0.11(-0.74%) |
Dec 21, 2022 | 15.13 | 15.15 | 14.90 | 15.14 | 19,203 | +0.13(+0.85%) |
Dec 20, 2022 | 15.19 | 15.19 | 15.02 | 15.02 | 13,583 | -0.13(-0.85%) |
Dec 19, 2022 | 15.20 | 15.20 | 14.94 | 15.14 | 19,968 | -0.14(-0.94%) |
Dec 16, 2022 | 15.20 | 15.39 | 14.97 | 15.29 | 170,183 | +0.00(+0.00%) |
Dec 15, 2022 | 15.20 | 15.39 | 15.20 | 15.29 | 19,572 | -0.07(-0.47%) |
Dec 14, 2022 | 15.54 | 15.54 | 15.29 | 15.36 | 42,111 | -0.22(-1.44%) |
Dec 13, 2022 | 15.62 | 15.62 | 15.33 | 15.58 | 63,033 | +0.12(+0.78%) |
Dec 12, 2022 | 15.52 | 15.56 | 15.40 | 15.46 | 19,215 | +0.05(+0.31%) |
Dec 09, 2022 | 15.48 | 15.54 | 15.42 | 15.42 | 17,890 | -0.14(-0.93%) |
Dec 08, 2022 | 15.68 | 15.68 | 15.56 | 15.56 | 21,213 | -0.03(-0.21%) |
Dec 07, 2022 | 15.82 | 15.82 | 15.46 | 15.59 | 25,098 | -0.17(-1.07%) |
Dec 06, 2022 | 15.71 | 15.83 | 15.49 | 15.76 | 45,786 | +0.00(+0.00%) |
Dec 05, 2022 | 15.75 | 15.82 | 15.68 | 15.76 | 32,617 | -0.08(-0.51%) |
Dec 02, 2022 | 15.83 | 15.88 | 15.77 | 15.84 | 18,433 | +0.00(+0.00%) |
Dec 01, 2022 | 15.88 | 15.88 | 15.74 | 15.84 | 12,075 | +0.02(+0.15%) |
Nov 30, 2022 | 15.90 | 15.94 | 15.53 | 15.82 | 41,803 | +0.02(+0.10%) |
Nov 29, 2022 | 15.93 | 15.94 | 15.77 | 15.80 | 14,770 | -0.12(-0.75%) |
Nov 28, 2022 | 15.89 | 16.03 | 15.76 | 15.92 | 15,713 | -0.02(-0.15%) |
Nov 25, 2022 | 15.91 | 16.07 | 15.91 | 15.94 | 8,206 | +0.06(+0.35%) |
Nov 23, 2022 | 15.78 | 15.95 | 15.76 | 15.89 | 36,925 | +0.10(+0.66%) |
Nov 22, 2022 | 15.74 | 15.80 | 15.70 | 15.78 | 19,832 | +0.02(+0.10%) |
Nov 21, 2022 | 15.77 | 15.86 | 14.96 | 15.77 | 12,480 | -0.13(-0.81%) |
Nov 18, 2022 | 16.08 | 16.08 | 15.68 | 15.90 | 23,527 | -0.08(-0.50%) |
Nov 17, 2022 | 15.96 | 16.00 | 15.86 | 15.98 | 16,635 | -0.01(-0.05%) |
Nov 16, 2022 | 16.08 | 16.08 | 15.69 | 15.98 | 18,886 | -0.02(-0.10%) |
Nov 15, 2022 | 16.08 | 16.08 | 15.87 | 16.00 | 14,211 | -0.09(-0.55%) |
Nov 14, 2022 | 16.15 | 16.20 | 15.93 | 16.09 | 21,960 | -0.08(-0.49%) |
Nov 11, 2022 | 16.38 | 16.38 | 16.09 | 16.17 | 11,740 | -0.17(-1.03%) |
Nov 10, 2022 | 16.22 | 16.53 | 16.06 | 16.34 | 50,158 | +0.27(+1.69%) |
Nov 09, 2022 | 16.30 | 16.43 | 15.92 | 16.06 | 20,105 | -0.05(-0.30%) |
Nov 08, 2022 | 16.21 | 16.28 | 15.99 | 16.11 | 18,138 | -0.06(-0.40%) |
Nov 07, 2022 | 16.24 | 16.34 | 16.02 | 16.18 | 23,890 | -0.10(-0.59%) |
Nov 04, 2022 | 16.14 | 16.32 | 16.01 | 16.27 | 22,593 | +0.12(+0.74%) |
Nov 03, 2022 | 15.97 | 16.22 | 15.97 | 16.15 | 6,508 | +0.14(+0.87%) |
Nov 02, 2022 | 16.34 | 16.40 | 15.93 | 16.01 | 54,050 | -0.12(-0.77%) |
Nov 01, 2022 | 16.32 | 16.34 | 16.05 | 16.14 | 17,312 | -0.12(-0.74%) |
Oct 31, 2022 | 16.30 | 16.34 | 16.14 | 16.26 | 19,581 | +0.01(+0.05%) |
Oct 28, 2022 | 16.31 | 16.35 | 16.07 | 16.25 | 34,607 | -0.06(-0.34%) |
Oct 27, 2022 | 16.35 | 16.43 | 16.03 | 16.30 | 51,150 | +0.10(+0.64%) |
Oct 26, 2022 | 16.46 | 16.74 | 16.20 | 16.20 | 45,830 | -0.28(-1.70%) |
Oct 25, 2022 | 16.06 | 16.65 | 15.86 | 16.48 | 55,742 | +0.48(+3.00%) |
Oct 24, 2022 | 16.08 | 16.10 | 15.86 | 16.00 | 10,147 | +0.00(+0.00%) |
Oct 21, 2022 | 15.91 | 16.18 | 15.75 | 16.00 | 32,855 | +0.25(+1.57%) |
Oct 20, 2022 | 16.18 | 16.18 | 15.58 | 15.75 | 21,232 | -0.32(-1.99%) |
Oct 19, 2022 | 16.12 | 16.23 | 16.01 | 16.07 | 16,932 | -0.06(-0.40%) |
Oct 18, 2022 | 15.85 | 16.19 | 15.78 | 16.14 | 95,975 | +0.35(+2.23%) |
Oct 17, 2022 | 15.74 | 15.90 | 15.54 | 15.78 | 34,120 | +0.02(+0.15%) |
Oct 14, 2022 | 15.85 | 16.00 | 15.56 | 15.76 | 30,058 | +0.02(+0.10%) |
Oct 13, 2022 | 15.21 | 15.80 | 15.21 | 15.74 | 19,245 | +0.45(+2.93%) |
Oct 12, 2022 | 15.40 | 15.42 | 15.26 | 15.30 | 8,275 | -0.05(-0.31%) |
Oct 11, 2022 | 15.53 | 15.53 | 15.27 | 15.34 | 24,342 | -0.13(-0.83%) |
Oct 10, 2022 | 15.45 | 15.52 | 15.21 | 15.47 | 56,068 | +0.14(+0.94%) |
Oct 07, 2022 | 15.38 | 15.42 | 15.20 | 15.33 | 7,940 | -0.05(-0.31%) |
Oct 06, 2022 | 15.50 | 15.50 | 15.34 | 15.38 | 13,751 | -0.09(-0.57%) |
Oct 05, 2022 | 15.39 | 15.51 | 15.24 | 15.46 | 13,831 | +0.03(+0.21%) |
Oct 04, 2022 | 15.34 | 15.51 | 15.28 | 15.43 | 21,966 | +0.15(+0.99%) |