Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.14 | 17.14 | 16.91 | 17.00 | 54,784 | -0.13(-0.75%) |
Dec 29, 2022 | 16.99 | 17.18 | 16.99 | 17.12 | 69,659 | +0.35(+2.11%) |
Dec 28, 2022 | 16.94 | 17.02 | 16.73 | 16.77 | 384,103 | -0.10(-0.58%) |
Dec 27, 2022 | 16.85 | 16.95 | 16.82 | 16.87 | 68,166 | +0.14(+0.82%) |
Dec 23, 2022 | 16.67 | 16.78 | 16.63 | 16.73 | 30,878 | +0.05(+0.32%) |
Dec 22, 2022 | 16.81 | 16.88 | 16.56 | 16.68 | 85,523 | -0.14(-0.81%) |
Dec 21, 2022 | 16.76 | 16.86 | 16.72 | 16.81 | 66,694 | +0.17(+1.00%) |
Dec 20, 2022 | 16.63 | 16.80 | 16.61 | 16.65 | 117,742 | -0.07(-0.41%) |
Dec 19, 2022 | 16.85 | 16.89 | 16.69 | 16.72 | 94,800 | -0.10(-0.58%) |
Dec 16, 2022 | 16.94 | 16.94 | 16.75 | 16.81 | 224,296 | -0.31(-1.83%) |
Dec 15, 2022 | 17.42 | 17.46 | 17.13 | 17.13 | 75,758 | -0.43(-2.45%) |
Dec 14, 2022 | 17.49 | 17.74 | 17.44 | 17.56 | 97,593 | +0.12(+0.67%) |
Dec 13, 2022 | 17.56 | 17.72 | 17.33 | 17.44 | 114,517 | +0.23(+1.31%) |
Dec 12, 2022 | 17.06 | 17.28 | 17.03 | 17.22 | 95,952 | +0.23(+1.38%) |
Dec 09, 2022 | 16.98 | 17.18 | 16.98 | 16.98 | 67,063 | -0.01(-0.06%) |
Dec 08, 2022 | 17.00 | 17.04 | 16.91 | 16.99 | 28,183 | +0.08(+0.46%) |
Dec 07, 2022 | 16.91 | 17.05 | 16.91 | 16.91 | 33,852 | -0.07(-0.40%) |
Dec 06, 2022 | 17.18 | 17.22 | 16.91 | 16.98 | 86,764 | -0.11(-0.63%) |
Dec 05, 2022 | 17.28 | 17.29 | 17.06 | 17.09 | 77,053 | -0.05(-0.29%) |
Dec 02, 2022 | 16.98 | 17.23 | 16.89 | 17.14 | 108,691 | -0.01(-0.06%) |
Dec 01, 2022 | 17.18 | 17.33 | 17.13 | 17.15 | 101,202 | +0.11(+0.63%) |
Nov 30, 2022 | 16.70 | 17.04 | 16.60 | 17.04 | 83,067 | +0.53(+3.20%) |
Nov 29, 2022 | 16.61 | 16.63 | 16.49 | 16.51 | 77,767 | -0.07(-0.41%) |
Nov 28, 2022 | 16.89 | 16.89 | 16.57 | 16.58 | 89,926 | -0.43(-2.53%) |
Nov 25, 2022 | 16.89 | 17.07 | 16.89 | 17.01 | 12,760 | +0.04(+0.23%) |
Nov 23, 2022 | 16.67 | 16.97 | 16.64 | 16.97 | 34,204 | +0.25(+1.52%) |
Nov 22, 2022 | 16.59 | 16.72 | 16.53 | 16.72 | 177,471 | +0.27(+1.67%) |
Nov 21, 2022 | 16.48 | 16.50 | 16.41 | 16.44 | 30,418 | -0.13(-0.79%) |
Nov 18, 2022 | 16.70 | 16.70 | 16.50 | 16.57 | 26,307 | -0.07(-0.41%) |
Nov 17, 2022 | 16.44 | 16.68 | 16.44 | 16.64 | 75,255 | -0.04(-0.27%) |
Nov 16, 2022 | 16.83 | 16.83 | 16.66 | 16.69 | 38,334 | -0.08(-0.47%) |
Nov 15, 2022 | 16.89 | 16.98 | 16.58 | 16.77 | 39,724 | +0.10(+0.59%) |
Nov 14, 2022 | 16.67 | 16.78 | 16.66 | 16.67 | 31,101 | -0.24(-1.45%) |
Nov 11, 2022 | 16.94 | 16.98 | 16.77 | 16.91 | 143,267 | -0.06(-0.35%) |
Nov 10, 2022 | 16.58 | 16.97 | 16.58 | 16.97 | 68,918 | +1.05(+6.58%) |
Nov 09, 2022 | 15.91 | 16.12 | 15.87 | 15.92 | 33,549 | -0.04(-0.24%) |
Nov 08, 2022 | 15.85 | 16.07 | 15.79 | 15.96 | 36,602 | +0.23(+1.43%) |
Nov 07, 2022 | 15.81 | 15.81 | 15.65 | 15.74 | 34,031 | +0.11(+0.69%) |
Nov 04, 2022 | 15.59 | 15.67 | 15.42 | 15.63 | 55,101 | +0.45(+2.97%) |
Nov 03, 2022 | 14.99 | 15.25 | 14.93 | 15.18 | 48,085 | +0.05(+0.32%) |
Nov 02, 2022 | 15.44 | 15.54 | 15.11 | 15.13 | 54,004 | -0.30(-1.97%) |
Nov 01, 2022 | 15.53 | 15.56 | 15.33 | 15.43 | 82,299 | +0.16(+1.03%) |
Oct 31, 2022 | 15.33 | 15.33 | 15.22 | 15.28 | 83,619 | -0.29(-1.89%) |
Oct 28, 2022 | 15.47 | 15.57 | 15.35 | 15.57 | 91,956 | +0.04(+0.25%) |
Oct 27, 2022 | 15.62 | 15.71 | 15.46 | 15.53 | 28,944 | -0.08(-0.50%) |
Oct 26, 2022 | 15.34 | 15.73 | 15.34 | 15.61 | 160,963 | +0.32(+2.11%) |
Oct 25, 2022 | 15.00 | 15.31 | 14.92 | 15.29 | 41,726 | +0.37(+2.49%) |
Oct 24, 2022 | 14.87 | 14.99 | 14.79 | 14.92 | 38,596 | +0.07(+0.46%) |
Oct 21, 2022 | 14.62 | 14.87 | 14.53 | 14.85 | 37,810 | +0.28(+1.95%) |
Oct 20, 2022 | 14.69 | 14.85 | 14.53 | 14.56 | 49,526 | -0.17(-1.13%) |
Oct 19, 2022 | 14.77 | 14.86 | 14.68 | 14.73 | 39,227 | -0.28(-1.89%) |
Oct 18, 2022 | 15.06 | 15.08 | 14.89 | 15.01 | 62,714 | +0.28(+1.93%) |
Oct 17, 2022 | 14.65 | 14.84 | 14.60 | 14.73 | 95,279 | +0.45(+3.15%) |
Oct 14, 2022 | 14.68 | 14.74 | 14.28 | 14.28 | 47,842 | -0.19(-1.29%) |
Oct 13, 2022 | 14.06 | 14.57 | 13.92 | 14.47 | 100,811 | +0.32(+2.28%) |
Oct 12, 2022 | 14.41 | 14.41 | 14.14 | 14.14 | 50,494 | -0.27(-1.90%) |
Oct 11, 2022 | 14.50 | 14.59 | 14.31 | 14.42 | 84,682 | -0.18(-1.22%) |
Oct 10, 2022 | 14.66 | 14.66 | 14.52 | 14.59 | 21,222 | -0.12(-0.79%) |
Oct 07, 2022 | 15.06 | 15.06 | 14.64 | 14.71 | 47,185 | -0.35(-2.32%) |
Oct 06, 2022 | 15.28 | 15.36 | 15.04 | 15.06 | 45,619 | -0.46(-2.98%) |
Oct 05, 2022 | 15.50 | 15.59 | 15.37 | 15.52 | 49,834 | -0.37(-2.34%) |
Oct 04, 2022 | 15.68 | 15.90 | 15.68 | 15.89 | 32,469 | +0.60(+3.90%) |