Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.87 | 15.94 | 15.39 | 15.52 | 2,981,308 | -0.35(-2.21%) |
Dec 29, 2022 | 16.07 | 16.33 | 15.84 | 15.88 | 3,088,362 | -0.01(-0.06%) |
Dec 28, 2022 | 16.32 | 16.34 | 15.81 | 15.88 | 2,797,338 | -0.57(-3.46%) |
Dec 27, 2022 | 16.11 | 16.81 | 16.00 | 16.45 | 2,768,265 | +0.48(+3.03%) |
Dec 23, 2022 | 16.00 | 16.07 | 15.40 | 15.97 | 2,843,407 | +0.10(+0.60%) |
Dec 22, 2022 | 15.79 | 15.88 | 15.15 | 15.88 | 3,549,194 | -0.11(-0.71%) |
Dec 21, 2022 | 16.22 | 16.29 | 15.87 | 15.99 | 3,266,287 | +0.10(+0.66%) |
Dec 20, 2022 | 15.27 | 16.09 | 15.20 | 15.88 | 4,987,512 | +0.97(+6.50%) |
Dec 19, 2022 | 15.25 | 15.30 | 14.87 | 14.92 | 3,475,133 | -0.27(-1.75%) |
Dec 16, 2022 | 14.83 | 15.33 | 14.82 | 15.18 | 3,527,043 | +0.20(+1.33%) |
Dec 15, 2022 | 15.31 | 15.39 | 14.98 | 14.98 | 2,527,350 | -0.79(-5.00%) |
Dec 14, 2022 | 15.71 | 15.89 | 15.40 | 15.77 | 3,058,426 | +0.00(+0.00%) |
Dec 13, 2022 | 16.34 | 16.44 | 15.50 | 15.77 | 6,804,913 | +0.15(+0.97%) |
Dec 12, 2022 | 15.55 | 15.62 | 15.22 | 15.62 | 2,535,764 | +0.01(+0.06%) |
Dec 09, 2022 | 16.00 | 16.15 | 15.55 | 15.61 | 4,050,604 | -0.25(-1.56%) |
Dec 08, 2022 | 16.37 | 16.41 | 15.74 | 15.86 | 2,903,614 | -0.28(-1.77%) |
Dec 07, 2022 | 15.78 | 16.28 | 15.74 | 16.14 | 4,924,823 | +0.57(+3.66%) |
Dec 06, 2022 | 16.04 | 16.09 | 15.52 | 15.57 | 2,985,158 | -0.19(-1.21%) |
Dec 05, 2022 | 16.40 | 16.53 | 15.72 | 15.76 | 4,266,366 | -0.81(-4.87%) |
Dec 02, 2022 | 16.20 | 16.71 | 16.06 | 16.57 | 4,590,174 | -0.06(-0.34%) |
Dec 01, 2022 | 15.82 | 16.64 | 15.62 | 16.63 | 9,779,361 | +1.05(+6.77%) |
Nov 30, 2022 | 14.85 | 15.59 | 14.63 | 15.57 | 6,791,410 | +1.08(+7.48%) |
Nov 29, 2022 | 14.39 | 14.90 | 14.39 | 14.49 | 3,166,880 | +0.29(+2.01%) |
Nov 28, 2022 | 14.89 | 14.91 | 14.08 | 14.20 | 3,962,221 | -0.78(-5.20%) |
Nov 25, 2022 | 15.13 | 15.13 | 14.86 | 14.98 | 1,887,911 | -0.22(-1.44%) |
Nov 23, 2022 | 14.79 | 15.27 | 14.61 | 15.20 | 4,674,171 | +0.33(+2.24%) |
Nov 22, 2022 | 14.23 | 14.88 | 14.18 | 14.87 | 6,031,594 | +0.79(+5.60%) |
Nov 21, 2022 | 13.92 | 14.12 | 13.78 | 14.08 | 2,756,427 | -0.02(-0.13%) |
Nov 18, 2022 | 13.72 | 14.13 | 13.56 | 14.10 | 4,107,409 | +0.48(+3.56%) |
Nov 17, 2022 | 13.64 | 13.83 | 13.42 | 13.61 | 3,976,305 | -0.28(-2.04%) |
Nov 16, 2022 | 13.93 | 14.09 | 13.73 | 13.90 | 4,232,292 | -0.12(-0.87%) |
Nov 15, 2022 | 14.54 | 14.64 | 13.92 | 14.02 | 5,220,761 | -0.42(-2.94%) |
Nov 14, 2022 | 14.40 | 14.63 | 14.09 | 14.44 | 5,758,175 | -0.13(-0.91%) |
Nov 11, 2022 | 13.76 | 14.60 | 13.54 | 14.58 | 11,674,251 | +0.81(+5.89%) |
Nov 10, 2022 | 13.55 | 13.78 | 13.12 | 13.76 | 13,769,539 | +0.90(+6.97%) |
Nov 09, 2022 | 14.20 | 14.29 | 12.64 | 12.87 | 16,198,430 | -1.47(-10.26%) |
Nov 08, 2022 | 14.20 | 15.17 | 13.93 | 14.34 | 14,725,879 | +0.17(+1.20%) |
Nov 07, 2022 | 14.12 | 14.51 | 13.87 | 14.17 | 9,995,571 | +0.07(+0.47%) |
Nov 04, 2022 | 14.62 | 14.82 | 13.06 | 14.10 | 22,996,602 | -0.28(-1.97%) |
Nov 03, 2022 | 14.38 | 14.69 | 14.21 | 14.39 | 3,910,403 | -0.19(-1.29%) |
Nov 02, 2022 | 15.50 | 14.57 | 14.58 | 2,800,139 | -0.83(-5.39%) | |
Nov 01, 2022 | 15.68 | 15.79 | 15.34 | 15.41 | 1,469,038 | +0.33(+2.19%) |
Oct 31, 2022 | 15.10 | 15.31 | 15.02 | 15.08 | 1,811,590 | -0.25(-1.66%) |
Oct 28, 2022 | 15.19 | 15.34 | 14.95 | 15.33 | 1,599,905 | -0.08(-0.49%) |
Oct 27, 2022 | 15.65 | 15.91 | 15.38 | 15.41 | 1,694,521 | -0.22(-1.39%) |
Oct 26, 2022 | 15.28 | 16.00 | 15.28 | 15.62 | 2,476,247 | +0.50(+3.31%) |
Oct 25, 2022 | 14.99 | 15.28 | 14.93 | 15.12 | 2,236,201 | +0.20(+1.33%) |
Oct 24, 2022 | 15.10 | 15.10 | 14.67 | 14.93 | 2,261,368 | -0.36(-2.35%) |
Oct 21, 2022 | 14.73 | 15.30 | 14.66 | 15.28 | 2,626,061 | +0.58(+3.98%) |
Oct 20, 2022 | 14.52 | 15.07 | 14.45 | 14.70 | 1,923,918 | +0.25(+1.70%) |
Oct 19, 2022 | 14.55 | 14.61 | 14.38 | 14.45 | 1,887,937 | -0.42(-2.79%) |
Oct 18, 2022 | 14.92 | 14.98 | 14.59 | 14.87 | 1,209,107 | +0.14(+0.96%) |
Oct 17, 2022 | 14.91 | 15.40 | 14.67 | 14.73 | 2,600,916 | +0.24(+1.63%) |
Oct 14, 2022 | 15.11 | 15.11 | 14.33 | 14.49 | 2,067,001 | -0.68(-4.48%) |
Oct 13, 2022 | 14.60 | 15.30 | 14.41 | 15.17 | 2,868,954 | -0.11(-0.74%) |
Oct 12, 2022 | 14.98 | 15.31 | 14.84 | 15.28 | 1,628,447 | +0.34(+2.27%) |
Oct 11, 2022 | 15.10 | 15.44 | 14.88 | 14.94 | 2,652,219 | -0.21(-1.37%) |
Oct 10, 2022 | 15.11 | 15.42 | 14.97 | 15.15 | 1,506,985 | -0.28(-1.83%) |
Oct 07, 2022 | 15.96 | 16.12 | 15.43 | 15.43 | 2,219,172 | -0.84(-5.16%) |
Oct 06, 2022 | 15.94 | 16.32 | 15.84 | 16.27 | 2,049,477 | +0.24(+1.47%) |
Oct 05, 2022 | 15.86 | 16.04 | 15.49 | 16.04 | 2,379,328 | -0.21(-1.28%) |
Oct 04, 2022 | 16.32 | 16.49 | 15.82 | 16.25 | 4,001,095 | +0.31(+1.95%) |