Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.43 | 17.97 | 17.26 | 17.72 | 70,286 | +0.31(+1.80%) |
Dec 29, 2022 | 16.77 | 17.52 | 16.76 | 17.41 | 67,381 | +0.82(+4.97%) |
Dec 28, 2022 | 16.88 | 16.99 | 16.40 | 16.58 | 32,571 | -0.26(-1.52%) |
Dec 27, 2022 | 17.10 | 17.10 | 16.66 | 16.84 | 59,188 | -0.11(-0.67%) |
Dec 23, 2022 | 16.61 | 16.97 | 16.61 | 16.95 | 30,899 | +0.22(+1.30%) |
Dec 22, 2022 | 16.67 | 16.81 | 16.44 | 16.74 | 39,583 | -0.15(-0.90%) |
Dec 21, 2022 | 16.89 | 17.19 | 16.85 | 16.89 | 31,986 | -0.03(-0.17%) |
Dec 20, 2022 | 16.76 | 16.97 | 15.53 | 16.92 | 54,161 | +0.04(+0.22%) |
Dec 19, 2022 | 16.52 | 16.91 | 16.37 | 16.88 | 48,495 | +0.45(+2.77%) |
Dec 16, 2022 | 16.22 | 16.43 | 16.04 | 16.42 | 56,692 | -0.04(-0.23%) |
Dec 15, 2022 | 16.02 | 16.57 | 16.02 | 16.46 | 32,795 | -0.13(-0.80%) |
Dec 14, 2022 | 16.47 | 16.77 | 16.45 | 16.59 | 46,275 | +0.12(+0.74%) |
Dec 13, 2022 | 16.41 | 17.03 | 16.16 | 16.47 | 67,004 | +0.39(+2.44%) |
Dec 12, 2022 | 16.85 | 16.85 | 15.91 | 16.08 | 65,101 | -0.77(-4.56%) |
Dec 09, 2022 | 16.94 | 17.19 | 16.81 | 16.85 | 57,630 | -0.06(-0.33%) |
Dec 08, 2022 | 16.85 | 17.32 | 16.32 | 16.90 | 125,181 | +0.66(+4.03%) |
Dec 07, 2022 | 16.15 | 16.32 | 15.98 | 16.25 | 80,233 | +0.35(+2.18%) |
Dec 06, 2022 | 15.86 | 16.00 | 15.76 | 15.90 | 37,762 | +0.13(+0.83%) |
Dec 05, 2022 | 15.86 | 16.00 | 15.71 | 15.77 | 41,747 | -0.26(-1.63%) |
Dec 02, 2022 | 15.84 | 16.10 | 15.72 | 16.03 | 31,089 | +0.09(+0.59%) |
Dec 01, 2022 | 16.07 | 16.14 | 15.87 | 15.94 | 23,558 | +0.02(+0.12%) |
Nov 30, 2022 | 16.05 | 16.05 | 15.59 | 15.92 | 40,646 | -0.01(-0.06%) |
Nov 29, 2022 | 15.82 | 16.07 | 15.82 | 15.93 | 28,898 | +0.21(+1.31%) |
Nov 28, 2022 | 16.18 | 16.18 | 15.47 | 15.72 | 70,872 | -0.60(-3.67%) |
Nov 25, 2022 | 16.60 | 16.63 | 16.28 | 16.32 | 22,193 | -0.24(-1.47%) |
Nov 23, 2022 | 16.58 | 16.69 | 16.30 | 16.57 | 28,666 | +0.06(+0.34%) |
Nov 22, 2022 | 16.65 | 17.01 | 16.38 | 16.51 | 33,184 | -0.10(-0.62%) |
Nov 21, 2022 | 17.03 | 17.05 | 16.52 | 16.61 | 39,061 | -0.51(-2.95%) |
Nov 18, 2022 | 16.70 | 17.17 | 16.69 | 17.12 | 48,893 | +0.47(+2.81%) |
Nov 17, 2022 | 16.26 | 16.92 | 15.72 | 16.65 | 49,816 | +0.19(+1.14%) |
Nov 16, 2022 | 16.85 | 16.85 | 16.35 | 16.46 | 54,870 | -0.35(-2.06%) |
Nov 15, 2022 | 16.44 | 16.87 | 16.36 | 16.81 | 47,597 | +0.44(+2.69%) |
Nov 14, 2022 | 16.15 | 16.57 | 16.15 | 16.37 | 39,838 | +0.00(+0.00%) |
Nov 11, 2022 | 15.81 | 16.79 | 15.66 | 16.37 | 64,005 | +0.52(+3.31%) |
Nov 10, 2022 | 15.71 | 16.30 | 15.63 | 15.85 | 61,508 | +0.44(+2.86%) |
Nov 09, 2022 | 15.27 | 15.67 | 15.21 | 15.41 | 40,751 | +0.01(+0.06%) |
Nov 08, 2022 | 15.04 | 15.71 | 15.04 | 15.40 | 81,735 | +0.34(+2.24%) |
Nov 07, 2022 | 14.49 | 15.14 | 14.41 | 15.06 | 71,399 | +0.55(+3.81%) |
Nov 04, 2022 | 14.07 | 14.58 | 13.90 | 14.51 | 52,290 | +0.57(+4.10%) |
Nov 03, 2022 | 13.99 | 14.18 | 13.61 | 13.94 | 62,306 | -0.12(-0.87%) |
Nov 02, 2022 | 14.29 | 14.37 | 14.02 | 14.06 | 48,785 | -0.17(-1.18%) |
Nov 01, 2022 | 14.20 | 14.56 | 14.06 | 14.23 | 40,960 | +0.09(+0.66%) |
Oct 31, 2022 | 13.75 | 14.24 | 13.74 | 14.13 | 78,030 | +0.40(+2.93%) |
Oct 28, 2022 | 13.60 | 13.82 | 13.55 | 13.73 | 39,143 | +0.26(+1.95%) |
Oct 27, 2022 | 13.66 | 13.80 | 13.36 | 13.47 | 56,156 | -0.06(-0.42%) |
Oct 26, 2022 | 13.16 | 13.77 | 13.05 | 13.52 | 153,723 | +0.33(+2.48%) |
Oct 25, 2022 | 13.01 | 13.37 | 13.01 | 13.20 | 25,046 | +0.22(+1.66%) |
Oct 24, 2022 | 13.00 | 13.08 | 12.79 | 12.98 | 35,365 | +0.09(+0.73%) |
Oct 21, 2022 | 12.89 | 12.94 | 12.63 | 12.89 | 91,432 | +0.08(+0.66%) |
Oct 20, 2022 | 12.90 | 13.09 | 12.53 | 12.80 | 53,667 | +0.04(+0.29%) |
Oct 19, 2022 | 13.22 | 13.22 | 12.59 | 12.77 | 54,418 | -0.47(-3.54%) |
Oct 18, 2022 | 13.18 | 13.46 | 12.84 | 13.23 | 168,774 | +0.26(+2.02%) |
Oct 17, 2022 | 13.07 | 13.14 | 12.83 | 12.97 | 47,339 | +0.05(+0.36%) |
Oct 14, 2022 | 13.06 | 13.06 | 12.77 | 12.93 | 90,639 | +0.01(+0.07%) |
Oct 13, 2022 | 12.35 | 12.95 | 12.24 | 12.92 | 92,582 | +0.37(+2.91%) |
Oct 12, 2022 | 12.40 | 12.55 | 12.26 | 12.55 | 37,526 | +0.22(+1.75%) |
Oct 11, 2022 | 12.16 | 12.48 | 12.08 | 12.34 | 93,462 | +0.23(+1.93%) |
Oct 10, 2022 | 12.40 | 12.62 | 12.07 | 12.10 | 55,741 | -0.28(-2.27%) |
Oct 07, 2022 | 12.49 | 12.50 | 12.20 | 12.38 | 85,259 | -0.25(-2.00%) |
Oct 06, 2022 | 13.09 | 13.09 | 12.62 | 12.64 | 34,525 | -0.41(-3.16%) |
Oct 05, 2022 | 12.97 | 13.18 | 12.75 | 13.05 | 59,093 | -0.07(-0.57%) |
Oct 04, 2022 | 13.08 | 13.36 | 13.06 | 13.12 | 109,364 | +0.14(+1.08%) |