Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.23 | 16.49 | 16.13 | 16.33 | 161,494 | +0.15(+0.94%) |
Dec 29, 2022 | 16.07 | 16.38 | 15.98 | 16.18 | 140,531 | +0.14(+0.89%) |
Dec 28, 2022 | 16.35 | 16.55 | 16.03 | 16.03 | 166,200 | -0.32(-1.97%) |
Dec 27, 2022 | 16.27 | 16.48 | 16.10 | 16.35 | 204,625 | +0.18(+1.10%) |
Dec 23, 2022 | 16.12 | 16.22 | 15.99 | 16.18 | 199,832 | -0.04(-0.27%) |
Dec 22, 2022 | 15.78 | 16.25 | 15.78 | 16.22 | 207,016 | +0.22(+1.40%) |
Dec 21, 2022 | 16.10 | 16.28 | 15.97 | 16.00 | 149,310 | -0.01(-0.06%) |
Dec 20, 2022 | 16.26 | 16.31 | 16.01 | 16.01 | 141,812 | -0.33(-2.02%) |
Dec 19, 2022 | 16.35 | 16.55 | 16.14 | 16.34 | 193,586 | +0.01(+0.05%) |
Dec 16, 2022 | 16.33 | 16.47 | 16.12 | 16.33 | 259,583 | -0.16(-0.98%) |
Dec 15, 2022 | 16.61 | 16.66 | 16.37 | 16.49 | 138,947 | -0.21(-1.28%) |
Dec 14, 2022 | 16.79 | 16.90 | 16.57 | 16.70 | 185,412 | -0.09(-0.53%) |
Dec 13, 2022 | 16.93 | 17.04 | 16.62 | 16.79 | 421,006 | +0.07(+0.43%) |
Dec 12, 2022 | 16.97 | 17.02 | 16.23 | 16.72 | 449,423 | -0.13(-0.80%) |
Dec 09, 2022 | 16.88 | 17.06 | 16.80 | 16.85 | 287,769 | -0.04(-0.21%) |
Dec 08, 2022 | 16.92 | 17.09 | 16.64 | 16.89 | 741,049 | +0.08(+0.47%) |
Dec 07, 2022 | 16.91 | 17.19 | 16.76 | 16.81 | 217,334 | -0.09(-0.52%) |
Dec 06, 2022 | 16.90 | 16.98 | 16.65 | 16.90 | 284,115 | +0.05(+0.31%) |
Dec 05, 2022 | 16.90 | 16.98 | 16.74 | 16.85 | 243,703 | -0.05(-0.31%) |
Dec 02, 2022 | 16.75 | 17.06 | 16.69 | 16.90 | 712,763 | +0.21(+1.26%) |
Dec 01, 2022 | 17.16 | 17.29 | 16.57 | 16.69 | 2,220,417 | -1.67(-9.11%) |
Nov 30, 2022 | 18.46 | 18.68 | 18.16 | 18.36 | 124,948 | -0.16(-0.85%) |
Nov 29, 2022 | 17.75 | 18.56 | 17.67 | 18.52 | 211,731 | +0.80(+4.50%) |
Nov 28, 2022 | 17.95 | 18.39 | 17.63 | 17.72 | 127,797 | -0.19(-1.08%) |
Nov 25, 2022 | 17.90 | 18.14 | 17.90 | 17.91 | 74,293 | +0.10(+0.54%) |
Nov 23, 2022 | 17.79 | 18.00 | 17.77 | 17.82 | 112,946 | -0.09(-0.49%) |
Nov 22, 2022 | 17.86 | 18.04 | 17.73 | 17.91 | 161,845 | +0.05(+0.29%) |
Nov 21, 2022 | 17.83 | 17.90 | 17.64 | 17.85 | 93,960 | +0.00(+0.00%) |
Nov 18, 2022 | 17.86 | 17.93 | 17.70 | 17.85 | 83,959 | +0.21(+1.19%) |
Nov 17, 2022 | 17.35 | 17.64 | 17.26 | 17.64 | 118,521 | +0.16(+0.90%) |
Nov 16, 2022 | 17.39 | 17.81 | 17.39 | 17.49 | 227,038 | -0.04(-0.25%) |
Nov 15, 2022 | 17.47 | 17.75 | 17.38 | 17.53 | 91,236 | +0.14(+0.81%) |
Nov 14, 2022 | 17.56 | 17.84 | 17.36 | 17.39 | 120,691 | -0.32(-1.83%) |
Nov 11, 2022 | 17.63 | 17.79 | 17.43 | 17.71 | 180,906 | +0.00(+0.00%) |
Nov 10, 2022 | 17.81 | 18.06 | 17.61 | 17.71 | 142,266 | +0.49(+2.85%) |
Nov 09, 2022 | 17.35 | 17.53 | 17.19 | 17.22 | 78,805 | -0.31(-1.75%) |
Nov 08, 2022 | 17.78 | 17.84 | 17.23 | 17.53 | 113,556 | -0.32(-1.81%) |
Nov 07, 2022 | 18.04 | 18.08 | 17.53 | 17.85 | 140,105 | -0.03(-0.15%) |
Nov 04, 2022 | 17.72 | 17.90 | 17.47 | 17.88 | 130,367 | +0.27(+1.54%) |
Nov 03, 2022 | 17.48 | 17.80 | 17.07 | 17.61 | 115,122 | +0.04(+0.20%) |
Nov 02, 2022 | 18.02 | 18.21 | 17.47 | 17.57 | 152,859 | -0.31(-1.71%) |
Nov 01, 2022 | 17.82 | 17.98 | 17.51 | 17.88 | 196,776 | +0.28(+1.59%) |
Oct 31, 2022 | 17.82 | 18.00 | 17.56 | 17.60 | 149,600 | -0.31(-1.71%) |
Oct 28, 2022 | 17.51 | 18.09 | 17.42 | 17.91 | 137,178 | +0.32(+1.84%) |
Oct 27, 2022 | 17.67 | 17.76 | 17.38 | 17.58 | 81,884 | +0.06(+0.35%) |
Oct 26, 2022 | 17.51 | 17.73 | 17.42 | 17.52 | 87,530 | +0.04(+0.20%) |
Oct 25, 2022 | 16.83 | 17.89 | 16.83 | 17.49 | 191,689 | +0.68(+4.06%) |
Oct 24, 2022 | 16.56 | 16.90 | 16.56 | 16.80 | 109,564 | +0.27(+1.64%) |
Oct 21, 2022 | 16.38 | 16.66 | 16.21 | 16.53 | 91,493 | +0.26(+1.61%) |
Oct 20, 2022 | 16.20 | 16.59 | 16.20 | 16.27 | 62,148 | +0.07(+0.43%) |
Oct 19, 2022 | 16.49 | 16.60 | 16.08 | 16.20 | 76,934 | -0.29(-1.75%) |
Oct 18, 2022 | 16.58 | 16.81 | 16.23 | 16.49 | 125,972 | +0.24(+1.45%) |
Oct 17, 2022 | 16.00 | 16.47 | 15.97 | 16.25 | 127,819 | +0.60(+3.86%) |
Oct 14, 2022 | 16.13 | 16.29 | 15.60 | 15.65 | 61,402 | -0.27(-1.70%) |
Oct 13, 2022 | 15.16 | 15.97 | 15.04 | 15.92 | 99,880 | +0.53(+3.41%) |
Oct 12, 2022 | 15.60 | 15.60 | 15.34 | 15.39 | 76,571 | -0.08(-0.51%) |
Oct 11, 2022 | 15.31 | 15.59 | 15.20 | 15.47 | 83,939 | +0.18(+1.14%) |
Oct 10, 2022 | 15.45 | 15.67 | 15.23 | 15.30 | 110,815 | -0.35(-2.24%) |
Oct 07, 2022 | 15.60 | 16.05 | 15.53 | 15.65 | 120,857 | +0.03(+0.17%) |
Oct 06, 2022 | 16.01 | 16.12 | 15.60 | 15.62 | 90,025 | -0.50(-3.10%) |
Oct 05, 2022 | 16.22 | 16.38 | 15.77 | 16.12 | 127,213 | -0.32(-1.92%) |
Oct 04, 2022 | 16.48 | 17.09 | 16.24 | 16.43 | 192,309 | -0.04(-0.27%) |