Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.88 | 16.88 | 16.76 | 16.83 | 662 | -0.28(-1.61%) |
Dec 29, 2022 | 16.85 | 17.11 | 16.85 | 17.11 | 665 | +0.36(+2.17%) |
Dec 28, 2022 | 16.76 | 16.76 | 16.74 | 16.74 | 425 | -0.39(-2.27%) |
Dec 27, 2022 | 16.81 | 17.17 | 16.81 | 17.13 | 2,996 | +0.50(+3.03%) |
Dec 23, 2022 | 16.62 | 16.63 | 16.62 | 16.63 | 204 | +0.01(+0.09%) |
Dec 22, 2022 | 16.63 | 16.63 | 16.61 | 16.61 | 1,526 | -0.13(-0.80%) |
Dec 21, 2022 | 16.58 | 16.75 | 16.58 | 16.75 | 1,001 | +0.34(+2.05%) |
Dec 20, 2022 | 16.47 | 16.47 | 16.40 | 16.41 | 772 | -0.26(-1.57%) |
Dec 19, 2022 | 16.74 | 16.74 | 16.67 | 16.67 | 332 | -0.08(-0.47%) |
Dec 16, 2022 | 16.74 | 16.75 | 16.72 | 16.75 | 2,669 | -0.07(-0.42%) |
Dec 15, 2022 | 16.87 | 16.88 | 16.82 | 16.82 | 1,251 | -0.55(-3.17%) |
Dec 14, 2022 | 17.45 | 17.45 | 17.30 | 17.38 | 4,491 | -0.09(-0.53%) |
Dec 13, 2022 | 17.86 | 17.86 | 17.45 | 17.47 | 849 | +0.41(+2.42%) |
Dec 12, 2022 | 17.02 | 17.06 | 16.95 | 17.06 | 5,826 | -0.12(-0.70%) |
Dec 09, 2022 | 17.33 | 17.33 | 17.14 | 17.18 | 6,816 | -0.06(-0.35%) |
Dec 08, 2022 | 16.85 | 17.24 | 16.85 | 17.24 | 2,580 | +0.55(+3.29%) |
Dec 07, 2022 | 16.64 | 16.69 | 16.64 | 16.69 | 3,497 | -0.16(-0.95%) |
Dec 06, 2022 | 16.87 | 16.87 | 16.85 | 16.85 | 929 | +0.12(+0.73%) |
Dec 05, 2022 | 16.78 | 16.90 | 16.72 | 16.72 | 2,168 | -0.16(-0.93%) |
Dec 02, 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.33(+1.98%) |
Dec 01, 2022 | 16.57 | 16.58 | 16.52 | 16.55 | 3,553 | -0.01(-0.07%) |
Nov 30, 2022 | 16.15 | 16.57 | 16.15 | 16.57 | 2,879 | +0.81(+5.15%) |
Nov 29, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 102 | +0.36(+2.35%) |
Nov 28, 2022 | 15.47 | 15.47 | 15.39 | 15.39 | 494 | -0.05(-0.32%) |
Nov 25, 2022 | 15.44 | 15.44 | 15.40 | 15.44 | 513 | -0.14(-0.90%) |
Nov 23, 2022 | 15.47 | 15.58 | 15.47 | 15.58 | 335 | +0.16(+1.03%) |
Nov 22, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 131 | -0.21(-1.34%) |
Nov 21, 2022 | 15.54 | 15.66 | 15.54 | 15.63 | 962 | -0.15(-0.98%) |
Nov 18, 2022 | 15.84 | 15.85 | 15.79 | 15.79 | 1,334 | -0.13(-0.85%) |
Nov 17, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 522 | +0.17(+1.06%) |
Nov 16, 2022 | 15.81 | 15.81 | 15.75 | 15.75 | 319 | -0.27(-1.69%) |
Nov 15, 2022 | 15.96 | 16.03 | 15.96 | 16.03 | 214 | +0.46(+2.95%) |
Nov 14, 2022 | 15.68 | 15.72 | 15.56 | 15.57 | 2,649 | -0.07(-0.44%) |
Nov 11, 2022 | 15.44 | 15.68 | 15.42 | 15.64 | 2,203 | +0.65(+4.32%) |
Nov 10, 2022 | 14.93 | 14.99 | 14.83 | 14.99 | 232 | +0.82(+5.77%) |
Nov 09, 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 12 | -0.51(-3.44%) |
Nov 08, 2022 | 14.76 | 14.76 | 14.64 | 14.68 | 541 | +0.04(+0.28%) |
Nov 07, 2022 | 14.61 | 14.63 | 14.61 | 14.63 | 1,632 | +0.16(+1.10%) |
Nov 04, 2022 | 14.32 | 14.47 | 14.32 | 14.47 | 262 | +0.81(+5.91%) |
Nov 03, 2022 | 13.69 | 13.69 | 13.67 | 13.67 | 429 | +0.06(+0.45%) |
Nov 02, 2022 | 13.95 | 13.95 | 13.60 | 13.61 | 1,247 | +0.06(+0.47%) |
Nov 01, 2022 | 13.50 | 13.75 | 13.50 | 13.54 | 1,454 | +0.54(+4.17%) |
Oct 31, 2022 | 13.04 | 13.04 | 12.89 | 13.00 | 521 | -0.27(-2.03%) |
Oct 28, 2022 | 13.13 | 13.27 | 13.13 | 13.27 | 3,608 | -0.17(-1.24%) |
Oct 27, 2022 | 13.62 | 13.62 | 13.43 | 13.43 | 2,962 | -0.25(-1.80%) |
Oct 26, 2022 | 13.64 | 13.73 | 13.60 | 13.68 | 2,509 | +0.41(+3.11%) |
Oct 25, 2022 | 12.96 | 13.27 | 12.96 | 13.27 | 1,755 | +0.40(+3.08%) |
Oct 24, 2022 | 13.06 | 13.22 | 12.76 | 12.87 | 6,690 | -0.71(-5.23%) |
Oct 21, 2022 | 13.35 | 13.58 | 13.35 | 13.58 | 691 | -0.03(-0.21%) |
Oct 20, 2022 | 13.65 | 13.65 | 13.60 | 13.61 | 415 | -0.01(-0.04%) |
Oct 19, 2022 | 13.88 | 13.93 | 13.62 | 13.62 | 1,262 | -0.53(-3.77%) |
Oct 18, 2022 | 14.21 | 14.21 | 14.06 | 14.15 | 16,611 | +0.05(+0.39%) |
Oct 17, 2022 | 13.73 | 14.14 | 13.73 | 14.10 | 1,294 | +0.36(+2.65%) |
Oct 14, 2022 | 13.82 | 13.82 | 13.73 | 13.73 | 110 | -0.01(-0.07%) |
Oct 13, 2022 | 13.46 | 13.75 | 13.46 | 13.74 | 1,072 | -0.01(-0.05%) |
Oct 12, 2022 | 13.52 | 13.81 | 13.52 | 13.75 | 412 | -0.00(-0.03%) |
Oct 11, 2022 | 13.92 | 14.03 | 13.75 | 13.75 | 2,981 | -0.38(-2.70%) |
Oct 10, 2022 | 14.12 | 14.19 | 14.12 | 14.13 | 448 | -0.33(-2.29%) |
Oct 07, 2022 | 14.54 | 14.54 | 14.46 | 14.46 | 438 | -0.42(-2.81%) |
Oct 06, 2022 | 14.85 | 14.88 | 14.85 | 14.88 | 102 | -0.18(-1.19%) |
Oct 05, 2022 | 15.00 | 15.10 | 15.00 | 15.06 | 308 | -0.06(-0.40%) |
Oct 04, 2022 | 15.15 | 15.16 | 15.12 | 15.12 | 443 | +0.47(+3.24%) |