Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.31 | 17.12 | 16.29 | 16.80 | 133,383 | +0.24(+1.45%) |
Dec 29, 2022 | 16.03 | 16.71 | 16.03 | 16.56 | 82,447 | +0.66(+4.15%) |
Dec 28, 2022 | 15.93 | 16.11 | 15.48 | 15.90 | 62,354 | -0.01(-0.06%) |
Dec 27, 2022 | 16.77 | 16.77 | 15.87 | 15.91 | 89,869 | -0.77(-4.62%) |
Dec 23, 2022 | 17.04 | 17.11 | 16.54 | 16.68 | 163,968 | -0.15(-0.89%) |
Dec 22, 2022 | 17.16 | 17.30 | 16.39 | 16.83 | 160,582 | -0.46(-2.66%) |
Dec 21, 2022 | 17.21 | 17.35 | 17.05 | 17.29 | 154,558 | +0.22(+1.29%) |
Dec 20, 2022 | 17.27 | 17.52 | 17.02 | 17.07 | 56,929 | -0.28(-1.61%) |
Dec 19, 2022 | 17.50 | 17.98 | 17.21 | 17.35 | 120,803 | -0.10(-0.57%) |
Dec 16, 2022 | 17.16 | 17.82 | 16.78 | 17.45 | 776,422 | -0.06(-0.34%) |
Dec 15, 2022 | 17.73 | 18.09 | 17.24 | 17.51 | 258,359 | -0.43(-2.40%) |
Dec 14, 2022 | 18.12 | 18.36 | 17.62 | 17.94 | 161,541 | -0.38(-2.07%) |
Dec 13, 2022 | 18.83 | 19.20 | 18.20 | 18.32 | 144,443 | +0.22(+1.22%) |
Dec 12, 2022 | 18.34 | 18.48 | 17.88 | 18.10 | 130,644 | -0.42(-2.27%) |
Dec 09, 2022 | 18.64 | 19.00 | 18.52 | 18.52 | 90,034 | -0.18(-0.96%) |
Dec 08, 2022 | 18.68 | 19.12 | 17.93 | 18.70 | 135,391 | +0.24(+1.30%) |
Dec 07, 2022 | 18.87 | 19.06 | 18.09 | 18.46 | 141,576 | -0.63(-3.30%) |
Dec 06, 2022 | 19.24 | 19.43 | 18.39 | 19.09 | 161,457 | -0.12(-0.62%) |
Dec 05, 2022 | 19.97 | 20.13 | 18.95 | 19.21 | 174,214 | -0.98(-4.85%) |
Dec 02, 2022 | 19.93 | 20.55 | 19.93 | 20.19 | 163,897 | -0.17(-0.83%) |
Dec 01, 2022 | 21.17 | 21.27 | 20.26 | 20.36 | 113,459 | -0.73(-3.46%) |
Nov 30, 2022 | 20.51 | 21.22 | 19.58 | 21.09 | 184,550 | +0.66(+3.23%) |
Nov 29, 2022 | 19.96 | 20.54 | 18.96 | 20.43 | 118,031 | +0.62(+3.13%) |
Nov 28, 2022 | 19.73 | 20.23 | 19.73 | 19.81 | 113,064 | -0.06(-0.30%) |
Nov 25, 2022 | 20.05 | 20.16 | 19.45 | 19.87 | 92,666 | -0.36(-1.78%) |
Nov 23, 2022 | 19.92 | 20.52 | 19.78 | 20.23 | 88,034 | +0.30(+1.51%) |
Nov 22, 2022 | 20.58 | 20.58 | 19.19 | 19.93 | 140,975 | -0.69(-3.35%) |
Nov 21, 2022 | 20.62 | 20.86 | 20.36 | 20.62 | 145,705 | -0.25(-1.20%) |
Nov 18, 2022 | 22.03 | 22.03 | 20.61 | 20.87 | 264,737 | -0.66(-3.07%) |
Nov 17, 2022 | 21.29 | 21.65 | 20.83 | 21.53 | 147,445 | +0.24(+1.13%) |
Nov 16, 2022 | 21.86 | 21.86 | 20.91 | 21.29 | 220,843 | -0.75(-3.40%) |
Nov 15, 2022 | 21.64 | 22.77 | 21.27 | 22.04 | 253,603 | +0.76(+3.57%) |
Nov 14, 2022 | 21.76 | 21.85 | 20.19 | 21.28 | 316,434 | -0.73(-3.32%) |
Nov 11, 2022 | 19.86 | 22.34 | 19.86 | 22.01 | 551,725 | +1.65(+8.10%) |
Nov 10, 2022 | 18.48 | 20.60 | 18.18 | 20.36 | 457,695 | +2.59(+14.58%) |
Nov 09, 2022 | 15.80 | 19.02 | 15.55 | 17.77 | 615,179 | +3.25(+22.38%) |
Nov 08, 2022 | 14.66 | 15.12 | 13.94 | 14.52 | 177,768 | -0.02(-0.14%) |
Nov 07, 2022 | 14.07 | 14.87 | 13.78 | 14.54 | 179,957 | +0.39(+2.76%) |
Nov 04, 2022 | 14.13 | 14.19 | 13.60 | 14.15 | 204,359 | +0.01(+0.07%) |
Nov 03, 2022 | 14.75 | 15.15 | 14.13 | 14.14 | 280,042 | -0.64(-4.33%) |
Nov 02, 2022 | 15.22 | 14.72 | 14.78 | 169,237 | -0.52(-3.40%) | |
Nov 01, 2022 | 16.34 | 16.34 | 15.18 | 15.30 | 209,538 | -0.11(-0.75%) |
Oct 31, 2022 | 15.35 | 15.63 | 15.28 | 15.41 | 105,366 | -0.06(-0.36%) |
Oct 28, 2022 | 15.43 | 15.52 | 15.14 | 15.47 | 97,899 | +0.15(+0.98%) |
Oct 27, 2022 | 16.09 | 16.10 | 15.28 | 15.32 | 90,507 | -0.67(-4.19%) |
Oct 26, 2022 | 15.94 | 16.67 | 15.30 | 15.99 | 92,248 | +0.08(+0.50%) |
Oct 25, 2022 | 15.35 | 16.19 | 15.35 | 15.91 | 147,866 | +0.67(+4.40%) |
Oct 24, 2022 | 14.98 | 15.29 | 14.89 | 15.24 | 100,947 | +0.18(+1.20%) |
Oct 21, 2022 | 14.99 | 15.30 | 14.77 | 15.06 | 141,309 | +0.02(+0.13%) |
Oct 20, 2022 | 15.02 | 15.26 | 14.95 | 15.04 | 98,532 | -0.04(-0.27%) |
Oct 19, 2022 | 15.16 | 15.22 | 14.93 | 15.08 | 131,649 | -0.27(-1.76%) |
Oct 18, 2022 | 15.95 | 16.29 | 15.00 | 15.35 | 150,085 | -0.10(-0.65%) |
Oct 17, 2022 | 13.79 | 15.59 | 13.61 | 15.45 | 223,326 | +1.68(+12.20%) |
Oct 14, 2022 | 14.39 | 14.44 | 13.75 | 13.77 | 190,800 | -0.54(-3.77%) |
Oct 13, 2022 | 14.52 | 14.80 | 13.75 | 14.31 | 411,835 | -0.60(-4.02%) |
Oct 12, 2022 | 15.13 | 15.19 | 14.87 | 14.91 | 209,297 | -0.26(-1.71%) |
Oct 11, 2022 | 15.21 | 15.41 | 14.65 | 15.17 | 291,414 | +0.13(+0.86%) |
Oct 10, 2022 | 15.07 | 15.20 | 14.75 | 15.04 | 138,135 | +0.01(+0.07%) |
Oct 07, 2022 | 15.12 | 15.21 | 14.82 | 15.03 | 186,480 | -0.28(-1.83%) |
Oct 06, 2022 | 15.50 | 15.66 | 15.13 | 15.31 | 187,217 | -0.12(-0.78%) |
Oct 05, 2022 | 15.21 | 15.62 | 14.87 | 15.43 | 205,925 | +0.17(+1.11%) |
Oct 04, 2022 | 15.40 | 15.59 | 15.21 | 15.26 | 176,942 | +0.22(+1.46%) |