Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.63 | 16.84 | 16.43 | 16.52 | 125,726 | -0.19(-1.11%) |
Dec 29, 2022 | 16.34 | 16.82 | 16.34 | 16.71 | 117,066 | +0.35(+2.15%) |
Dec 28, 2022 | 16.45 | 16.67 | 16.34 | 16.35 | 140,015 | -0.12(-0.71%) |
Dec 27, 2022 | 16.30 | 16.65 | 16.30 | 16.47 | 126,371 | +0.02(+0.12%) |
Dec 23, 2022 | 16.19 | 16.52 | 16.00 | 16.45 | 108,623 | +0.24(+1.51%) |
Dec 22, 2022 | 16.35 | 16.35 | 16.06 | 16.21 | 129,400 | -0.27(-1.66%) |
Dec 21, 2022 | 16.20 | 16.69 | 16.20 | 16.48 | 183,136 | +0.35(+2.18%) |
Dec 20, 2022 | 15.77 | 16.29 | 15.56 | 16.13 | 226,031 | +0.46(+2.93%) |
Dec 19, 2022 | 15.90 | 16.32 | 15.56 | 15.67 | 275,047 | -0.41(-2.55%) |
Dec 16, 2022 | 15.66 | 16.38 | 15.50 | 16.08 | 1,448,243 | +0.35(+2.24%) |
Dec 15, 2022 | 16.16 | 16.28 | 15.72 | 15.73 | 392,507 | -0.65(-4.00%) |
Dec 14, 2022 | 16.11 | 16.59 | 16.07 | 16.38 | 255,537 | +0.23(+1.45%) |
Dec 13, 2022 | 15.93 | 16.56 | 15.93 | 16.15 | 506,143 | +0.44(+2.80%) |
Dec 12, 2022 | 15.47 | 15.91 | 15.31 | 15.71 | 277,384 | +0.41(+2.68%) |
Dec 09, 2022 | 15.03 | 15.66 | 14.96 | 15.30 | 188,461 | +0.13(+0.84%) |
Dec 08, 2022 | 14.76 | 15.63 | 14.73 | 15.17 | 210,001 | +0.22(+1.50%) |
Dec 07, 2022 | 15.91 | 16.14 | 14.89 | 14.95 | 280,195 | -1.77(-10.58%) |
Dec 06, 2022 | 16.70 | 16.94 | 16.54 | 16.72 | 228,867 | -0.08(-0.47%) |
Dec 05, 2022 | 16.55 | 16.82 | 16.55 | 16.79 | 105,973 | +0.07(+0.41%) |
Dec 02, 2022 | 16.61 | 16.87 | 16.39 | 16.73 | 98,803 | -0.08(-0.47%) |
Dec 01, 2022 | 16.63 | 16.92 | 16.47 | 16.80 | 104,278 | +0.20(+1.18%) |
Nov 30, 2022 | 16.38 | 16.70 | 15.87 | 16.61 | 181,799 | +0.24(+1.49%) |
Nov 29, 2022 | 16.34 | 16.66 | 16.32 | 16.36 | 106,858 | -0.02(-0.12%) |
Nov 28, 2022 | 16.57 | 16.81 | 16.30 | 16.38 | 160,018 | -0.19(-1.12%) |
Nov 25, 2022 | 16.24 | 16.99 | 16.19 | 16.57 | 83,582 | +0.22(+1.38%) |
Nov 23, 2022 | 16.76 | 16.82 | 16.26 | 16.34 | 78,746 | -0.45(-2.68%) |
Nov 22, 2022 | 16.54 | 16.85 | 16.42 | 16.79 | 103,564 | +0.17(+1.03%) |
Nov 21, 2022 | 16.30 | 16.76 | 16.05 | 16.62 | 121,469 | +0.23(+1.43%) |
Nov 18, 2022 | 16.90 | 16.90 | 16.21 | 16.39 | 129,146 | -0.19(-1.17%) |
Nov 17, 2022 | 16.21 | 16.59 | 16.18 | 16.58 | 113,389 | +0.15(+0.89%) |
Nov 16, 2022 | 16.46 | 16.57 | 16.10 | 16.44 | 115,190 | +0.00(+0.00%) |
Nov 15, 2022 | 16.46 | 17.00 | 16.30 | 16.44 | 235,607 | +0.18(+1.08%) |
Nov 14, 2022 | 16.86 | 17.03 | 15.74 | 16.26 | 293,120 | -1.03(-5.97%) |
Nov 11, 2022 | 17.94 | 18.24 | 17.14 | 17.30 | 348,699 | -0.56(-3.16%) |
Nov 10, 2022 | 16.06 | 18.28 | 16.06 | 17.86 | 295,410 | +2.48(+16.14%) |
Nov 09, 2022 | 15.55 | 15.70 | 15.30 | 15.38 | 135,278 | -0.21(-1.37%) |
Nov 08, 2022 | 15.64 | 15.97 | 15.47 | 15.59 | 206,900 | -0.02(-0.12%) |
Nov 07, 2022 | 15.58 | 16.01 | 15.45 | 15.61 | 147,416 | +0.16(+1.01%) |
Nov 04, 2022 | 15.46 | 15.47 | 15.07 | 15.46 | 115,614 | +0.33(+2.19%) |
Nov 03, 2022 | 15.38 | 15.64 | 15.12 | 15.12 | 118,974 | -0.34(-2.20%) |
Nov 02, 2022 | 15.92 | 16.08 | 15.37 | 15.47 | 120,254 | -0.46(-2.87%) |
Nov 01, 2022 | 16.03 | 16.08 | 15.80 | 15.92 | 192,044 | +0.02(+0.12%) |
Oct 31, 2022 | 15.52 | 16.01 | 15.50 | 15.90 | 151,779 | +0.24(+1.55%) |
Oct 28, 2022 | 15.22 | 15.72 | 15.09 | 15.66 | 168,517 | +0.58(+3.87%) |
Oct 27, 2022 | 15.17 | 15.40 | 14.98 | 15.08 | 157,586 | +0.09(+0.58%) |
Oct 26, 2022 | 15.15 | 15.40 | 14.90 | 14.99 | 129,407 | -0.01(-0.06%) |
Oct 25, 2022 | 14.84 | 15.03 | 14.72 | 15.00 | 124,551 | +0.22(+1.52%) |
Oct 24, 2022 | 15.07 | 15.16 | 14.77 | 14.77 | 98,225 | -0.23(-1.56%) |
Oct 21, 2022 | 14.84 | 15.06 | 14.66 | 15.01 | 149,213 | +0.26(+1.78%) |
Oct 20, 2022 | 14.50 | 14.80 | 14.39 | 14.75 | 155,374 | +0.19(+1.34%) |
Oct 19, 2022 | 14.39 | 14.64 | 14.10 | 14.55 | 178,001 | +0.03(+0.20%) |
Oct 18, 2022 | 14.44 | 14.73 | 14.40 | 14.52 | 104,903 | +0.24(+1.70%) |
Oct 17, 2022 | 14.38 | 14.52 | 14.22 | 14.28 | 140,737 | +0.14(+0.96%) |
Oct 14, 2022 | 14.46 | 14.49 | 14.02 | 14.14 | 136,795 | -0.27(-1.89%) |
Oct 13, 2022 | 13.66 | 14.57 | 13.57 | 14.41 | 164,962 | +0.52(+3.71%) |
Oct 12, 2022 | 13.84 | 13.98 | 13.67 | 13.90 | 138,306 | +0.02(+0.14%) |
Oct 11, 2022 | 13.82 | 13.93 | 13.67 | 13.88 | 156,135 | +0.14(+0.99%) |
Oct 10, 2022 | 13.53 | 13.87 | 13.53 | 13.74 | 98,811 | +0.20(+1.51%) |
Oct 07, 2022 | 13.55 | 13.63 | 13.28 | 13.54 | 163,302 | -0.13(-0.93%) |
Oct 06, 2022 | 13.79 | 13.86 | 13.48 | 13.66 | 110,480 | -0.23(-1.68%) |
Oct 05, 2022 | 13.81 | 13.93 | 13.73 | 13.90 | 83,666 | -0.14(-0.97%) |
Oct 04, 2022 | 13.80 | 14.17 | 13.80 | 14.03 | 135,210 | +0.44(+3.22%) |