Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.08 | 16.71 | 15.89 | 16.27 | 31,080 | +0.22(+1.40%) |
Dec 29, 2022 | 15.86 | 16.35 | 15.67 | 16.04 | 22,276 | +0.37(+2.39%) |
Dec 28, 2022 | 16.01 | 16.22 | 15.61 | 15.67 | 44,875 | -0.31(-1.93%) |
Dec 27, 2022 | 16.01 | 16.30 | 15.92 | 15.98 | 25,176 | -0.01(-0.06%) |
Dec 23, 2022 | 15.86 | 16.15 | 15.86 | 15.99 | 13,344 | +0.07(+0.47%) |
Dec 22, 2022 | 15.91 | 16.13 | 15.67 | 15.91 | 29,232 | -0.01(-0.06%) |
Dec 21, 2022 | 16.02 | 16.18 | 15.90 | 15.92 | 25,762 | -0.10(-0.64%) |
Dec 20, 2022 | 16.05 | 16.31 | 15.88 | 16.02 | 22,255 | +0.00(+0.00%) |
Dec 19, 2022 | 16.15 | 16.24 | 15.86 | 16.02 | 29,370 | -0.22(-1.38%) |
Dec 16, 2022 | 16.34 | 16.49 | 16.10 | 16.25 | 15,106 | -0.16(-0.97%) |
Dec 15, 2022 | 16.41 | 16.69 | 15.91 | 16.41 | 24,897 | -0.19(-1.13%) |
Dec 14, 2022 | 16.45 | 16.85 | 16.14 | 16.59 | 48,122 | +0.11(+0.68%) |
Dec 13, 2022 | 17.13 | 17.13 | 16.44 | 16.48 | 87,911 | -0.60(-3.51%) |
Dec 12, 2022 | 16.40 | 17.08 | 16.20 | 17.08 | 27,970 | +0.68(+4.17%) |
Dec 09, 2022 | 16.79 | 17.95 | 16.33 | 16.40 | 24,225 | -0.36(-2.12%) |
Dec 08, 2022 | 16.75 | 17.06 | 16.57 | 16.75 | 39,486 | -0.04(-0.22%) |
Dec 07, 2022 | 16.99 | 17.30 | 16.61 | 16.79 | 44,877 | -0.21(-1.21%) |
Dec 06, 2022 | 17.27 | 17.40 | 16.89 | 17.00 | 41,616 | -0.18(-1.04%) |
Dec 05, 2022 | 17.27 | 17.67 | 16.97 | 17.18 | 28,052 | -0.11(-0.65%) |
Dec 02, 2022 | 17.27 | 17.59 | 17.03 | 17.29 | 23,963 | -0.05(-0.27%) |
Dec 01, 2022 | 17.87 | 17.91 | 17.19 | 17.33 | 28,309 | -0.44(-2.47%) |
Nov 30, 2022 | 17.23 | 17.91 | 17.20 | 17.77 | 25,714 | +0.39(+2.26%) |
Nov 29, 2022 | 17.53 | 17.62 | 17.13 | 17.38 | 31,133 | -0.12(-0.69%) |
Nov 28, 2022 | 17.47 | 17.82 | 17.32 | 17.50 | 41,691 | +0.07(+0.43%) |
Nov 25, 2022 | 17.70 | 18.20 | 17.42 | 17.43 | 28,917 | -0.39(-2.21%) |
Nov 23, 2022 | 17.99 | 18.04 | 17.51 | 17.82 | 25,483 | -0.08(-0.47%) |
Nov 22, 2022 | 17.91 | 18.14 | 17.69 | 17.91 | 26,128 | -0.05(-0.26%) |
Nov 21, 2022 | 18.21 | 18.21 | 17.87 | 17.95 | 23,314 | -0.07(-0.42%) |
Nov 18, 2022 | 17.69 | 18.39 | 17.66 | 18.03 | 41,806 | +0.34(+1.91%) |
Nov 17, 2022 | 17.38 | 17.69 | 16.95 | 17.69 | 24,555 | +0.30(+1.72%) |
Nov 16, 2022 | 17.27 | 17.53 | 17.13 | 17.39 | 35,964 | -0.03(-0.16%) |
Nov 15, 2022 | 17.72 | 17.72 | 17.28 | 17.42 | 26,374 | -0.13(-0.75%) |
Nov 14, 2022 | 17.78 | 18.01 | 17.47 | 17.55 | 25,422 | -0.27(-1.52%) |
Nov 11, 2022 | 17.49 | 18.06 | 17.49 | 17.82 | 22,438 | +0.33(+1.87%) |
Nov 10, 2022 | 17.64 | 17.95 | 17.41 | 17.49 | 22,135 | +0.51(+3.03%) |
Nov 09, 2022 | 17.31 | 17.51 | 16.90 | 16.98 | 39,791 | -0.32(-1.88%) |
Nov 08, 2022 | 17.23 | 17.60 | 17.18 | 17.30 | 71,246 | +0.26(+1.51%) |
Nov 07, 2022 | 17.19 | 17.48 | 16.81 | 17.05 | 65,870 | -0.03(-0.16%) |
Nov 04, 2022 | 16.57 | 17.18 | 16.57 | 17.07 | 32,703 | +0.47(+2.83%) |
Nov 03, 2022 | 15.76 | 17.14 | 15.35 | 16.60 | 56,724 | +0.59(+3.68%) |
Nov 02, 2022 | 16.65 | 17.00 | 15.93 | 16.02 | 55,744 | -0.46(-2.79%) |
Nov 01, 2022 | 16.73 | 17.18 | 16.48 | 16.48 | 65,556 | -0.25(-1.49%) |
Oct 31, 2022 | 16.47 | 16.85 | 16.29 | 16.72 | 43,056 | +0.25(+1.51%) |
Oct 28, 2022 | 16.26 | 16.79 | 16.13 | 16.48 | 49,064 | +0.17(+1.07%) |
Oct 27, 2022 | 15.71 | 16.66 | 15.71 | 16.30 | 56,041 | +0.60(+3.81%) |
Oct 26, 2022 | 15.69 | 15.99 | 15.34 | 15.70 | 49,450 | +0.06(+0.35%) |
Oct 25, 2022 | 15.11 | 15.98 | 15.11 | 15.65 | 55,390 | +0.54(+3.59%) |
Oct 24, 2022 | 15.25 | 15.43 | 14.97 | 15.10 | 88,033 | -0.07(-0.48%) |
Oct 21, 2022 | 15.49 | 15.65 | 15.14 | 15.18 | 60,997 | -0.18(-1.20%) |
Oct 20, 2022 | 15.89 | 16.19 | 15.12 | 15.36 | 120,543 | -0.59(-3.69%) |
Oct 19, 2022 | 16.25 | 16.42 | 15.69 | 15.95 | 41,730 | -0.39(-2.36%) |
Oct 18, 2022 | 16.34 | 16.59 | 16.18 | 16.34 | 43,062 | +0.17(+1.08%) |
Oct 17, 2022 | 16.11 | 16.46 | 15.99 | 16.16 | 94,021 | +0.07(+0.46%) |
Oct 14, 2022 | 16.63 | 16.63 | 16.05 | 16.09 | 50,158 | -0.52(-3.10%) |
Oct 13, 2022 | 16.37 | 16.76 | 16.20 | 16.60 | 81,546 | +0.13(+0.78%) |
Oct 12, 2022 | 16.40 | 16.65 | 16.14 | 16.48 | 105,127 | +0.07(+0.45%) |
Oct 11, 2022 | 17.48 | 17.57 | 16.11 | 16.40 | 274,406 | +1.21(+8.00%) |
Oct 10, 2022 | 14.50 | 15.28 | 14.39 | 15.19 | 235,984 | +0.88(+6.17%) |
Oct 07, 2022 | 14.60 | 14.75 | 14.04 | 14.30 | 143,550 | -0.46(-3.12%) |
Oct 06, 2022 | 15.09 | 15.41 | 14.73 | 14.76 | 66,474 | -0.32(-2.13%) |
Oct 05, 2022 | 15.01 | 15.20 | 14.82 | 15.09 | 44,866 | -0.15(-0.97%) |
Oct 04, 2022 | 14.75 | 15.50 | 14.75 | 15.23 | 74,047 | +0.65(+4.48%) |