Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.07 | 17.18 | 17.03 | 17.18 | 2,512 | +0.14(+0.85%) |
Dec 29, 2022 | 16.94 | 17.33 | 16.94 | 17.04 | 6,314 | +0.10(+0.59%) |
Dec 28, 2022 | 17.10 | 17.36 | 16.85 | 16.94 | 7,960 | -0.16(-0.94%) |
Dec 27, 2022 | 16.85 | 17.22 | 16.72 | 17.10 | 40,333 | +0.59(+3.54%) |
Dec 23, 2022 | 16.37 | 16.88 | 16.36 | 16.52 | 10,438 | -0.06(-0.36%) |
Dec 22, 2022 | 16.97 | 16.97 | 16.40 | 16.57 | 8,430 | -0.41(-2.39%) |
Dec 21, 2022 | 16.17 | 17.04 | 16.17 | 16.98 | 8,779 | +0.89(+5.53%) |
Dec 20, 2022 | 15.51 | 16.10 | 15.51 | 16.09 | 15,523 | +0.38(+2.42%) |
Dec 19, 2022 | 16.01 | 16.77 | 15.71 | 15.71 | 9,931 | -0.25(-1.57%) |
Dec 16, 2022 | 16.12 | 16.12 | 15.84 | 15.96 | 2,737 | -0.15(-0.93%) |
Dec 15, 2022 | 16.30 | 16.54 | 16.03 | 16.11 | 12,059 | -0.16(-0.98%) |
Dec 14, 2022 | 16.32 | 16.53 | 16.00 | 16.27 | 22,239 | -0.44(-2.63%) |
Dec 13, 2022 | 16.73 | 16.87 | 16.44 | 16.71 | 10,607 | +0.22(+1.33%) |
Dec 12, 2022 | 16.43 | 16.94 | 16.16 | 16.49 | 9,689 | +0.23(+1.41%) |
Dec 09, 2022 | 16.32 | 16.60 | 16.26 | 16.26 | 5,873 | -0.11(-0.67%) |
Dec 08, 2022 | 15.99 | 16.54 | 15.99 | 16.37 | 10,924 | +0.55(+3.44%) |
Dec 07, 2022 | 15.75 | 15.97 | 15.50 | 15.82 | 13,014 | -0.11(-0.66%) |
Dec 06, 2022 | 16.50 | 16.50 | 15.90 | 15.93 | 18,188 | -0.37(-2.27%) |
Dec 05, 2022 | 16.40 | 16.97 | 16.16 | 16.30 | 27,123 | +0.07(+0.43%) |
Dec 02, 2022 | 16.00 | 16.38 | 16.00 | 16.23 | 9,945 | +0.13(+0.81%) |
Dec 01, 2022 | 16.19 | 17.08 | 16.05 | 16.10 | 19,765 | +0.05(+0.31%) |
Nov 30, 2022 | 15.89 | 16.25 | 15.75 | 16.05 | 20,441 | +0.38(+2.43%) |
Nov 29, 2022 | 15.40 | 16.10 | 15.40 | 15.67 | 10,486 | +0.30(+1.95%) |
Nov 28, 2022 | 16.40 | 16.70 | 15.25 | 15.37 | 58,835 | -1.33(-7.96%) |
Nov 25, 2022 | 16.11 | 16.95 | 16.11 | 16.70 | 17,779 | +0.39(+2.39%) |
Nov 23, 2022 | 16.20 | 16.40 | 15.99 | 16.31 | 13,376 | +0.11(+0.68%) |
Nov 22, 2022 | 16.50 | 16.50 | 16.02 | 16.20 | 8,861 | -0.12(-0.77%) |
Nov 21, 2022 | 15.84 | 16.38 | 15.84 | 16.32 | 11,808 | +0.13(+0.83%) |
Nov 18, 2022 | 16.11 | 16.40 | 15.55 | 16.19 | 18,407 | +0.19(+1.19%) |
Nov 17, 2022 | 16.10 | 16.81 | 15.85 | 16.00 | 54,934 | -0.03(-0.19%) |
Nov 16, 2022 | 16.30 | 16.30 | 15.90 | 16.03 | 16,433 | -0.42(-2.55%) |
Nov 15, 2022 | 17.08 | 17.08 | 16.31 | 16.45 | 27,505 | -0.06(-0.35%) |
Nov 14, 2022 | 16.16 | 17.11 | 16.16 | 16.51 | 28,689 | +0.35(+2.15%) |
Nov 11, 2022 | 15.40 | 17.60 | 15.40 | 16.16 | 89,115 | +0.95(+6.25%) |
Nov 10, 2022 | 15.46 | 15.46 | 14.71 | 15.21 | 12,186 | +0.35(+2.36%) |
Nov 09, 2022 | 15.11 | 15.11 | 14.41 | 14.86 | 13,953 | -0.24(-1.59%) |
Nov 08, 2022 | 15.47 | 15.47 | 14.93 | 15.10 | 14,986 | -0.33(-2.14%) |
Nov 07, 2022 | 14.70 | 15.43 | 14.69 | 15.43 | 23,306 | +0.60(+4.05%) |
Nov 04, 2022 | 14.07 | 15.15 | 14.07 | 14.83 | 15,585 | +0.88(+6.31%) |
Nov 03, 2022 | 13.76 | 13.98 | 13.53 | 13.95 | 8,617 | +0.22(+1.60%) |
Nov 02, 2022 | 13.95 | 14.22 | 13.50 | 13.73 | 6,765 | -0.15(-1.08%) |
Nov 01, 2022 | 13.48 | 14.06 | 13.48 | 13.88 | 13,805 | +0.41(+3.04%) |
Oct 31, 2022 | 13.90 | 13.92 | 13.46 | 13.47 | 39,213 | -0.37(-2.67%) |
Oct 28, 2022 | 14.19 | 14.19 | 13.71 | 13.84 | 15,791 | -0.41(-2.88%) |
Oct 27, 2022 | 14.92 | 14.92 | 14.25 | 14.25 | 9,895 | -0.93(-6.13%) |
Oct 26, 2022 | 14.53 | 15.18 | 14.53 | 15.18 | 13,043 | +0.40(+2.71%) |
Oct 25, 2022 | 14.20 | 14.78 | 14.04 | 14.78 | 10,771 | +0.63(+4.45%) |
Oct 24, 2022 | 14.10 | 14.18 | 13.81 | 14.15 | 24,248 | -0.27(-1.87%) |
Oct 21, 2022 | 14.13 | 14.47 | 14.00 | 14.42 | 22,047 | +0.27(+1.91%) |
Oct 20, 2022 | 14.17 | 14.68 | 14.02 | 14.15 | 18,195 | -0.30(-2.08%) |
Oct 19, 2022 | 14.48 | 14.48 | 14.30 | 14.45 | 4,011 | +0.02(+0.14%) |
Oct 18, 2022 | 14.46 | 14.65 | 14.28 | 14.43 | 24,950 | +0.15(+1.05%) |
Oct 17, 2022 | 14.33 | 14.62 | 14.20 | 14.28 | 9,277 | -0.05(-0.35%) |
Oct 14, 2022 | 14.13 | 14.34 | 14.04 | 14.33 | 9,864 | +0.29(+2.07%) |
Oct 13, 2022 | 13.68 | 14.19 | 13.60 | 14.04 | 26,116 | +0.13(+0.93%) |
Oct 12, 2022 | 13.98 | 14.16 | 13.69 | 13.91 | 18,592 | -0.05(-0.36%) |
Oct 11, 2022 | 14.18 | 14.40 | 13.23 | 13.96 | 13,658 | -0.14(-0.99%) |
Oct 10, 2022 | 14.84 | 14.84 | 14.10 | 14.10 | 20,137 | -0.72(-4.86%) |
Oct 07, 2022 | 14.97 | 15.25 | 14.55 | 14.82 | 25,328 | -0.13(-0.87%) |
Oct 06, 2022 | 14.39 | 15.15 | 14.23 | 14.95 | 56,062 | +0.46(+3.17%) |
Oct 05, 2022 | 13.80 | 14.68 | 13.47 | 14.49 | 39,217 | +0.67(+4.81%) |
Oct 04, 2022 | 13.63 | 14.08 | 13.63 | 13.82 | 27,705 | +0.41(+3.09%) |