Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.10 | 14.60 | 13.50 | 13.96 | 1,410 | +0.06(+0.45%) |
Dec 29, 2022 | 13.60 | 14.80 | 13.60 | 13.90 | 375 | +0.20(+1.46%) |
Dec 28, 2022 | 14.10 | 14.80 | 13.60 | 13.70 | 367 | -0.90(-6.16%) |
Dec 27, 2022 | 16.10 | 16.90 | 13.60 | 14.60 | 3,197 | -1.16(-7.35%) |
Dec 23, 2022 | 15.30 | 15.78 | 14.95 | 15.76 | 671 | +1.26(+8.68%) |
Dec 22, 2022 | 15.35 | 15.40 | 14.50 | 14.50 | 208 | -0.50(-3.33%) |
Dec 21, 2022 | 14.80 | 16.00 | 14.80 | 15.00 | 283 | -0.30(-1.96%) |
Dec 20, 2022 | 16.10 | 16.30 | 15.10 | 15.30 | 2,245 | -0.10(-0.65%) |
Dec 19, 2022 | 16.20 | 16.30 | 15.40 | 15.40 | 1,175 | -0.30(-1.91%) |
Dec 16, 2022 | 16.00 | 17.10 | 15.40 | 15.70 | 1,894 | +0.20(+1.29%) |
Dec 15, 2022 | 15.90 | 16.40 | 15.10 | 15.50 | 1,520 | -1.00(-6.06%) |
Dec 14, 2022 | 14.30 | 17.17 | 14.30 | 16.50 | 1,811 | +0.00(+0.00%) |
Dec 13, 2022 | 16.30 | 17.00 | 15.31 | 16.50 | 567 | +0.20(+1.23%) |
Dec 12, 2022 | 16.70 | 16.70 | 15.70 | 16.30 | 490 | -0.50(-2.98%) |
Dec 09, 2022 | 16.50 | 16.84 | 16.50 | 16.80 | 185 | +0.30(+1.82%) |
Dec 08, 2022 | 15.85 | 16.60 | 15.85 | 16.50 | 392 | -0.40(-2.37%) |
Dec 07, 2022 | 18.20 | 18.16 | 16.70 | 16.90 | 205 | -1.00(-5.59%) |
Dec 06, 2022 | 17.90 | 17.90 | 17.30 | 17.90 | 184 | +0.30(+1.70%) |
Dec 05, 2022 | 17.20 | 18.30 | 17.20 | 17.60 | 797 | -0.09(-0.52%) |
Dec 02, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 74 | -0.51(-2.79%) |
Dec 01, 2022 | 18.90 | 18.90 | 16.33 | 18.20 | 334 | +0.20(+1.11%) |
Nov 30, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 33 | -0.20(-1.10%) |
Nov 29, 2022 | 18.70 | 19.00 | 17.80 | 18.20 | 583 | -0.80(-4.21%) |
Nov 28, 2022 | 16.00 | 19.00 | 15.90 | 19.00 | 934 | +1.50(+8.57%) |
Nov 25, 2022 | 17.47 | 17.50 | 17.47 | 17.50 | 64 | -1.03(-5.55%) |
Nov 23, 2022 | 17.26 | 19.10 | 17.26 | 18.53 | 189 | +0.03(+0.16%) |
Nov 22, 2022 | 17.30 | 19.27 | 17.30 | 18.50 | 721 | +0.40(+2.21%) |
Nov 21, 2022 | 17.28 | 18.50 | 17.28 | 18.10 | 2,209 | +0.05(+0.29%) |
Nov 18, 2022 | 17.37 | 18.15 | 17.37 | 18.05 | 298 | -0.10(-0.56%) |
Nov 17, 2022 | 18.95 | 19.50 | 18.00 | 18.15 | 2,259 | -1.07(-5.57%) |
Nov 16, 2022 | 19.10 | 19.22 | 19.10 | 19.22 | 82 | -0.28(-1.43%) |
Nov 15, 2022 | 19.00 | 19.90 | 18.70 | 19.50 | 1,429 | +0.20(+1.04%) |
Nov 14, 2022 | 17.60 | 19.30 | 17.40 | 19.30 | 6,584 | +1.80(+10.29%) |
Nov 11, 2022 | 16.20 | 17.70 | 16.20 | 17.50 | 1,381 | +0.40(+2.33%) |
Nov 10, 2022 | 17.80 | 17.80 | 17.00 | 17.10 | 886 | -0.25(-1.44%) |
Nov 09, 2022 | 17.10 | 17.60 | 16.30 | 17.35 | 1,922 | +1.25(+7.76%) |
Nov 08, 2022 | 16.20 | 16.20 | 16.10 | 16.10 | 408 | -0.40(-2.42%) |
Nov 07, 2022 | 17.10 | 17.40 | 16.50 | 16.50 | 662 | -0.50(-2.94%) |
Nov 04, 2022 | 17.40 | 17.40 | 15.85 | 17.00 | 2,123 | +0.00(+0.00%) |
Nov 03, 2022 | 16.00 | 17.40 | 16.00 | 17.00 | 2,649 | +1.00(+6.25%) |
Nov 02, 2022 | 16.20 | 16.40 | 15.98 | 16.00 | 783 | +0.20(+1.27%) |
Nov 01, 2022 | 17.00 | 17.00 | 15.80 | 15.80 | 999 | -0.60(-3.66%) |
Oct 31, 2022 | 16.90 | 17.00 | 16.10 | 16.40 | 169 | -0.60(-3.53%) |
Oct 28, 2022 | 17.00 | 17.00 | 16.60 | 17.00 | 156 | +0.00(+0.00%) |
Oct 27, 2022 | 16.60 | 17.00 | 16.40 | 17.00 | 152 | +0.00(+0.00%) |
Oct 26, 2022 | 16.85 | 17.50 | 16.85 | 17.00 | 233 | +0.20(+1.19%) |
Oct 25, 2022 | 16.10 | 17.10 | 16.07 | 16.80 | 607 | +0.50(+3.07%) |
Oct 24, 2022 | 15.30 | 16.90 | 15.30 | 16.30 | 1,230 | +0.70(+4.49%) |
Oct 21, 2022 | 15.40 | 16.60 | 15.10 | 15.60 | 317 | +0.00(+0.00%) |
Oct 20, 2022 | 16.50 | 16.50 | 15.40 | 15.60 | 588 | -0.70(-4.29%) |
Oct 19, 2022 | 16.60 | 17.00 | 16.00 | 16.30 | 732 | -0.10(-0.61%) |
Oct 18, 2022 | 16.90 | 17.30 | 16.40 | 16.40 | 640 | +0.20(+1.23%) |
Oct 17, 2022 | 16.40 | 17.32 | 16.20 | 16.20 | 1,277 | +0.60(+3.85%) |
Oct 14, 2022 | 14.50 | 16.30 | 14.30 | 15.60 | 1,240 | +0.30(+1.96%) |
Oct 13, 2022 | 15.10 | 15.60 | 15.00 | 15.30 | 423 | +0.40(+2.68%) |
Oct 12, 2022 | 14.30 | 15.10 | 14.00 | 14.90 | 214 | +0.30(+2.05%) |
Oct 11, 2022 | 14.70 | 15.40 | 14.60 | 14.60 | 827 | +0.20(+1.39%) |
Oct 10, 2022 | 15.20 | 15.20 | 14.30 | 14.40 | 560 | -1.10(-7.10%) |
Oct 07, 2022 | 15.34 | 15.50 | 15.34 | 15.50 | 307 | -0.15(-0.93%) |
Oct 06, 2022 | 14.50 | 15.82 | 14.50 | 15.65 | 1,077 | +1.25(+8.65%) |
Oct 05, 2022 | 13.30 | 15.00 | 12.22 | 14.40 | 602 | +1.00(+7.46%) |
Oct 04, 2022 | 13.60 | 15.30 | 13.30 | 13.40 | 1,294 | +0.25(+1.90%) |