Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.15 | 17.55 | 17.13 | 17.49 | 891,328 | +0.04(+0.23%) |
Dec 29, 2022 | 16.47 | 17.45 | 16.37 | 17.45 | 727,849 | +0.87(+5.25%) |
Dec 28, 2022 | 17.47 | 17.47 | 16.28 | 16.58 | 866,771 | -0.83(-4.77%) |
Dec 27, 2022 | 17.03 | 17.53 | 16.97 | 17.41 | 892,080 | +0.60(+3.57%) |
Dec 23, 2022 | 16.20 | 16.88 | 16.06 | 16.81 | 945,327 | +0.86(+5.39%) |
Dec 22, 2022 | 16.39 | 16.46 | 15.37 | 15.95 | 854,203 | -0.27(-1.66%) |
Dec 21, 2022 | 15.73 | 16.25 | 15.50 | 16.22 | 1,036,593 | +0.92(+6.01%) |
Dec 20, 2022 | 14.65 | 15.49 | 14.61 | 15.30 | 943,249 | +0.66(+4.51%) |
Dec 19, 2022 | 14.56 | 14.77 | 14.45 | 14.64 | 985,729 | +0.16(+1.10%) |
Dec 16, 2022 | 14.31 | 14.54 | 14.01 | 14.48 | 5,053,876 | -0.35(-2.36%) |
Dec 15, 2022 | 14.63 | 14.90 | 14.36 | 14.83 | 871,133 | -0.03(-0.20%) |
Dec 14, 2022 | 14.85 | 15.20 | 14.58 | 14.86 | 929,189 | +0.03(+0.20%) |
Dec 13, 2022 | 14.20 | 14.91 | 14.10 | 14.83 | 1,207,868 | +1.03(+7.46%) |
Dec 12, 2022 | 13.45 | 13.93 | 13.38 | 13.80 | 1,163,439 | +0.37(+2.76%) |
Dec 09, 2022 | 14.14 | 14.36 | 13.43 | 13.43 | 1,301,497 | -0.81(-5.69%) |
Dec 08, 2022 | 14.84 | 14.95 | 14.12 | 14.24 | 852,504 | -0.16(-1.11%) |
Dec 07, 2022 | 14.80 | 14.88 | 14.27 | 14.40 | 1,265,019 | -0.31(-2.11%) |
Dec 06, 2022 | 14.86 | 15.06 | 14.68 | 14.71 | 828,552 | -0.24(-1.61%) |
Dec 05, 2022 | 15.71 | 15.79 | 14.87 | 14.95 | 1,391,932 | -0.50(-3.24%) |
Dec 02, 2022 | 15.03 | 15.60 | 15.03 | 15.45 | 529,256 | +0.17(+1.11%) |
Dec 01, 2022 | 15.47 | 15.73 | 15.15 | 15.28 | 838,102 | +0.09(+0.59%) |
Nov 30, 2022 | 14.94 | 15.32 | 14.56 | 15.19 | 1,251,120 | +0.49(+3.33%) |
Nov 29, 2022 | 14.74 | 15.07 | 14.62 | 14.70 | 646,695 | +0.30(+2.08%) |
Nov 28, 2022 | 14.28 | 14.71 | 14.10 | 14.40 | 1,589,056 | -0.45(-3.03%) |
Nov 25, 2022 | 14.68 | 14.99 | 14.68 | 14.85 | 740,828 | +0.12(+0.81%) |
Nov 23, 2022 | 14.43 | 14.84 | 14.33 | 14.73 | 949,139 | -0.13(-0.87%) |
Nov 22, 2022 | 14.86 | 15.09 | 14.57 | 14.86 | 642,401 | +0.25(+1.71%) |
Nov 21, 2022 | 14.51 | 14.85 | 13.92 | 14.61 | 1,972,333 | -0.45(-2.99%) |
Nov 18, 2022 | 15.03 | 15.13 | 14.73 | 15.06 | 1,454,170 | -0.22(-1.44%) |
Nov 17, 2022 | 14.44 | 15.29 | 14.29 | 15.28 | 1,308,523 | +0.46(+3.10%) |
Nov 16, 2022 | 14.65 | 14.88 | 14.50 | 14.82 | 782,545 | +0.05(+0.34%) |
Nov 15, 2022 | 14.52 | 14.90 | 14.19 | 14.77 | 738,587 | +0.46(+3.21%) |
Nov 14, 2022 | 14.72 | 14.98 | 14.27 | 14.31 | 1,082,589 | -0.52(-3.51%) |
Nov 11, 2022 | 14.50 | 15.06 | 14.35 | 14.83 | 803,581 | +0.69(+4.88%) |
Nov 10, 2022 | 14.40 | 14.49 | 13.97 | 14.14 | 990,868 | +0.31(+2.24%) |
Nov 09, 2022 | 14.32 | 14.59 | 13.72 | 13.83 | 1,043,972 | -0.83(-5.66%) |
Nov 08, 2022 | 14.32 | 14.70 | 14.06 | 14.66 | 1,027,923 | +0.44(+3.09%) |
Nov 07, 2022 | 13.73 | 14.30 | 13.73 | 14.22 | 973,010 | +0.52(+3.80%) |
Nov 04, 2022 | 13.74 | 13.96 | 13.42 | 13.70 | 860,346 | +0.29(+2.16%) |
Nov 03, 2022 | 12.99 | 13.52 | 12.84 | 13.41 | 899,124 | +0.41(+3.15%) |
Nov 02, 2022 | 13.55 | 13.79 | 12.94 | 13.00 | 1,630,808 | -0.60(-4.41%) |
Nov 01, 2022 | 14.17 | 14.22 | 13.58 | 13.60 | 1,657,672 | -0.39(-2.79%) |
Oct 31, 2022 | 13.22 | 14.26 | 13.22 | 13.99 | 2,071,381 | +0.69(+5.19%) |
Oct 28, 2022 | 13.12 | 13.45 | 13.03 | 13.30 | 1,522,592 | +0.22(+1.68%) |
Oct 27, 2022 | 12.22 | 13.92 | 12.12 | 13.08 | 3,672,369 | +1.85(+16.47%) |
Oct 26, 2022 | 10.87 | 11.45 | 10.85 | 11.23 | 1,566,803 | +0.55(+5.15%) |
Oct 25, 2022 | 10.40 | 10.78 | 10.27 | 10.68 | 1,458,831 | +0.21(+2.01%) |
Oct 24, 2022 | 10.13 | 10.49 | 10.02 | 10.47 | 1,109,819 | +0.32(+3.15%) |
Oct 21, 2022 | 9.750 | 10.26 | 9.660 | 10.15 | 1,286,696 | +0.53(+5.51%) |
Oct 20, 2022 | 9.710 | 9.900 | 9.495 | 9.620 | 1,066,999 | -0.02(-0.21%) |
Oct 19, 2022 | 9.150 | 9.640 | 9.060 | 9.640 | 1,946,704 | +0.61(+6.76%) |
Oct 18, 2022 | 9.190 | 9.420 | 8.930 | 9.030 | 953,624 | +0.03(+0.33%) |
Oct 17, 2022 | 9.060 | 9.140 | 8.900 | 9.000 | 1,089,464 | +0.20(+2.27%) |
Oct 14, 2022 | 9.000 | 9.170 | 8.670 | 8.800 | 1,723,012 | -0.20(-2.22%) |
Oct 13, 2022 | 8.500 | 9.205 | 8.490 | 9.000 | 2,576,929 | +0.43(+5.02%) |
Oct 12, 2022 | 8.600 | 8.670 | 8.360 | 8.570 | 1,116,653 | -0.16(-1.83%) |
Oct 11, 2022 | 8.650 | 8.910 | 8.548 | 8.730 | 832,961 | -0.17(-1.91%) |
Oct 10, 2022 | 9.320 | 9.440 | 8.790 | 8.900 | 837,966 | -0.43(-4.61%) |
Oct 07, 2022 | 9.480 | 9.630 | 9.210 | 9.330 | 1,131,857 | -0.25(-2.61%) |
Oct 06, 2022 | 9.200 | 9.710 | 9.200 | 9.580 | 1,039,229 | -0.01(-0.10%) |
Oct 05, 2022 | 9.280 | 9.620 | 9.205 | 9.590 | 1,124,616 | +0.15(+1.59%) |
Oct 04, 2022 | 9.100 | 9.515 | 8.920 | 9.440 | 1,387,508 | +0.45(+5.01%) |