Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.86 | 15.89 | 15.62 | 15.74 | 13,991,032 | -0.06(-0.41%) |
Dec 29, 2022 | 15.92 | 16.00 | 15.78 | 15.81 | 9,019,878 | +0.04(+0.23%) |
Dec 28, 2022 | 16.14 | 16.18 | 15.68 | 15.77 | 14,151,678 | -0.51(-3.15%) |
Dec 27, 2022 | 16.00 | 16.43 | 15.98 | 16.29 | 12,711,977 | +0.35(+2.19%) |
Dec 23, 2022 | 15.88 | 16.04 | 15.66 | 15.94 | 13,968,072 | +0.08(+0.52%) |
Dec 22, 2022 | 15.79 | 15.93 | 15.54 | 15.85 | 17,724,266 | -0.18(-1.14%) |
Dec 21, 2022 | 15.95 | 16.19 | 15.88 | 16.04 | 22,069,668 | +0.20(+1.27%) |
Dec 20, 2022 | 15.44 | 15.96 | 15.41 | 15.84 | 28,101,700 | +0.67(+4.41%) |
Dec 19, 2022 | 15.52 | 15.56 | 15.09 | 15.17 | 17,903,686 | -0.32(-2.07%) |
Dec 16, 2022 | 15.25 | 15.63 | 15.17 | 15.49 | 21,522,276 | +0.23(+1.50%) |
Dec 15, 2022 | 15.53 | 15.67 | 15.25 | 15.26 | 20,893,740 | -0.68(-4.25%) |
Dec 14, 2022 | 15.96 | 16.13 | 15.69 | 15.94 | 19,897,276 | -0.05(-0.29%) |
Dec 13, 2022 | 15.98 | 16.17 | 15.72 | 15.98 | 30,882,636 | +0.65(+4.24%) |
Dec 12, 2022 | 15.11 | 15.34 | 14.92 | 15.33 | 21,734,788 | +0.14(+0.90%) |
Dec 09, 2022 | 15.61 | 15.76 | 15.19 | 15.19 | 22,538,144 | -0.20(-1.31%) |
Dec 08, 2022 | 15.61 | 15.66 | 15.36 | 15.40 | 17,674,538 | -0.05(-0.36%) |
Dec 07, 2022 | 15.19 | 15.68 | 15.17 | 15.45 | 23,065,828 | +0.38(+2.49%) |
Dec 06, 2022 | 15.36 | 15.50 | 14.98 | 15.08 | 18,725,432 | -0.06(-0.42%) |
Dec 05, 2022 | 15.41 | 15.50 | 15.09 | 15.14 | 23,167,446 | -0.42(-2.71%) |
Dec 02, 2022 | 15.38 | 15.71 | 15.19 | 15.56 | 20,474,728 | -0.10(-0.64%) |
Dec 01, 2022 | 15.35 | 15.89 | 15.28 | 15.66 | 34,042,500 | +0.71(+4.72%) |
Nov 30, 2022 | 14.69 | 15.07 | 14.54 | 14.96 | 27,802,690 | +0.41(+2.84%) |
Nov 29, 2022 | 14.29 | 14.63 | 14.24 | 14.54 | 17,203,914 | +0.66(+4.77%) |
Nov 28, 2022 | 14.37 | 14.41 | 13.88 | 13.88 | 29,045,822 | -0.47(-3.25%) |
Nov 25, 2022 | 14.50 | 14.57 | 14.34 | 14.35 | 10,487,096 | -0.19(-1.29%) |
Nov 23, 2022 | 14.27 | 14.60 | 14.24 | 14.54 | 15,832,305 | +0.20(+1.37%) |
Nov 22, 2022 | 13.88 | 14.38 | 13.77 | 14.34 | 18,521,632 | +0.59(+4.30%) |
Nov 21, 2022 | 13.89 | 13.90 | 13.55 | 13.75 | 13,287,624 | -0.24(-1.73%) |
Nov 18, 2022 | 13.97 | 14.00 | 13.76 | 13.99 | 17,612,912 | +0.04(+0.32%) |
Nov 17, 2022 | 13.84 | 13.99 | 13.75 | 13.94 | 17,785,946 | -0.20(-1.39%) |
Nov 16, 2022 | 14.27 | 14.46 | 14.13 | 14.14 | 12,748,916 | -0.19(-1.31%) |
Nov 15, 2022 | 14.66 | 14.73 | 14.13 | 14.33 | 27,369,116 | -0.17(-1.17%) |
Nov 14, 2022 | 14.62 | 14.71 | 14.36 | 14.50 | 19,893,036 | -0.22(-1.52%) |
Nov 11, 2022 | 14.72 | 14.85 | 14.61 | 14.72 | 19,957,336 | +0.01(+0.06%) |
Nov 10, 2022 | 14.44 | 14.73 | 14.28 | 14.71 | 31,888,698 | +0.97(+7.04%) |
Nov 09, 2022 | 13.92 | 14.16 | 13.67 | 13.75 | 19,686,386 | -0.23(-1.67%) |
Nov 08, 2022 | 13.09 | 14.15 | 13.03 | 13.98 | 41,754,852 | +0.93(+7.14%) |
Nov 07, 2022 | 12.80 | 13.06 | 12.70 | 13.05 | 25,046,618 | +0.33(+2.61%) |
Nov 04, 2022 | 12.27 | 12.75 | 12.15 | 12.72 | 42,334,208 | +0.99(+8.40%) |
Nov 03, 2022 | 12.78 | 12.78 | 11.65 | 11.73 | 65,626,872 | -1.11(-8.65%) |
Nov 02, 2022 | 13.61 | 12.79 | 12.84 | 37,330,220 | -0.72(-5.28%) | |
Nov 01, 2022 | 13.79 | 13.88 | 13.52 | 13.56 | 26,937,324 | +0.10(+0.73%) |
Oct 31, 2022 | 13.56 | 13.68 | 13.45 | 13.46 | 19,925,014 | -0.25(-1.83%) |
Oct 28, 2022 | 13.72 | 13.83 | 13.60 | 13.71 | 18,782,500 | -0.15(-1.10%) |
Oct 27, 2022 | 14.03 | 14.12 | 13.84 | 13.86 | 20,005,580 | -0.20(-1.40%) |
Oct 26, 2022 | 13.86 | 14.24 | 13.83 | 14.06 | 20,488,406 | +0.39(+2.88%) |
Oct 25, 2022 | 13.50 | 13.77 | 13.49 | 13.67 | 24,607,770 | +0.19(+1.40%) |
Oct 24, 2022 | 13.27 | 13.48 | 13.12 | 13.48 | 20,515,204 | +0.04(+0.27%) |
Oct 21, 2022 | 13.07 | 13.52 | 12.99 | 13.44 | 21,773,118 | +0.45(+3.45%) |
Oct 20, 2022 | 12.97 | 13.38 | 12.91 | 12.99 | 18,984,072 | +0.05(+0.42%) |
Oct 19, 2022 | 13.00 | 13.08 | 12.85 | 12.94 | 24,114,450 | -0.30(-2.30%) |
Oct 18, 2022 | 13.27 | 13.38 | 13.11 | 13.25 | 15,085,267 | +0.16(+1.23%) |
Oct 17, 2022 | 13.03 | 13.30 | 13.00 | 13.08 | 27,985,904 | +0.40(+3.18%) |
Oct 14, 2022 | 13.02 | 13.07 | 12.65 | 12.68 | 21,225,028 | -0.46(-3.48%) |
Oct 13, 2022 | 13.05 | 13.19 | 12.53 | 13.14 | 36,603,220 | -0.35(-2.59%) |
Oct 12, 2022 | 13.49 | 13.72 | 13.34 | 13.49 | 24,865,068 | +0.04(+0.33%) |
Oct 11, 2022 | 13.71 | 13.87 | 13.44 | 13.44 | 22,133,726 | -0.23(-1.70%) |
Oct 10, 2022 | 13.73 | 14.02 | 13.66 | 13.68 | 12,624,256 | -0.19(-1.36%) |
Oct 07, 2022 | 14.28 | 14.36 | 13.86 | 13.86 | 24,494,020 | -0.60(-4.15%) |
Oct 06, 2022 | 14.15 | 14.47 | 14.06 | 14.46 | 25,378,950 | +0.22(+1.57%) |
Oct 05, 2022 | 14.09 | 14.29 | 13.83 | 14.24 | 28,536,254 | -0.13(-0.94%) |
Oct 04, 2022 | 14.47 | 14.77 | 14.30 | 14.37 | 38,035,708 | +0.12(+0.82%) |