Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.23 | 15.36 | 15.17 | 15.36 | 9,761,170 | +0.04(+0.25%) |
Dec 29, 2022 | 15.08 | 15.43 | 15.08 | 15.33 | 8,797,773 | +0.34(+2.25%) |
Dec 28, 2022 | 15.31 | 15.34 | 14.98 | 14.99 | 6,731,615 | -0.30(-1.95%) |
Dec 27, 2022 | 15.22 | 15.34 | 15.16 | 15.29 | 6,302,233 | +0.13(+0.83%) |
Dec 23, 2022 | 15.13 | 15.19 | 14.91 | 15.16 | 8,652,096 | +0.04(+0.25%) |
Dec 22, 2022 | 15.07 | 15.13 | 14.86 | 15.12 | 14,145,288 | -0.07(-0.44%) |
Dec 21, 2022 | 15.18 | 15.36 | 15.15 | 15.19 | 14,808,490 | +0.12(+0.77%) |
Dec 20, 2022 | 14.93 | 15.09 | 14.89 | 15.07 | 13,700,061 | +0.17(+1.16%) |
Dec 19, 2022 | 15.11 | 15.18 | 14.80 | 14.90 | 9,493,136 | -0.15(-1.02%) |
Dec 16, 2022 | 14.96 | 15.15 | 14.86 | 15.06 | 32,899,720 | -0.12(-0.76%) |
Dec 15, 2022 | 15.36 | 15.43 | 15.07 | 15.17 | 17,205,712 | -0.42(-2.72%) |
Dec 14, 2022 | 15.50 | 15.81 | 15.43 | 15.59 | 15,617,736 | -0.05(-0.31%) |
Dec 13, 2022 | 15.73 | 15.88 | 15.48 | 15.64 | 18,706,778 | +0.01(+0.06%) |
Dec 12, 2022 | 15.31 | 15.67 | 15.29 | 15.63 | 11,765,126 | +0.20(+1.30%) |
Dec 09, 2022 | 15.58 | 15.66 | 15.42 | 15.43 | 10,483,916 | -0.13(-0.86%) |
Dec 08, 2022 | 15.47 | 15.63 | 15.44 | 15.57 | 9,729,824 | +0.22(+1.43%) |
Dec 07, 2022 | 15.41 | 15.41 | 15.18 | 15.35 | 14,835,658 | -0.20(-1.29%) |
Dec 06, 2022 | 15.51 | 15.60 | 15.40 | 15.55 | 14,811,317 | +0.06(+0.37%) |
Dec 05, 2022 | 15.85 | 15.91 | 15.40 | 15.49 | 13,338,996 | -0.46(-2.88%) |
Dec 02, 2022 | 15.88 | 16.09 | 15.80 | 15.95 | 13,779,202 | -0.12(-0.77%) |
Dec 01, 2022 | 15.66 | 16.18 | 15.52 | 16.07 | 17,977,932 | +0.04(+0.24%) |
Nov 30, 2022 | 15.06 | 16.11 | 14.86 | 16.03 | 36,996,948 | +1.26(+8.54%) |
Nov 29, 2022 | 14.93 | 15.00 | 14.76 | 14.77 | 15,443,720 | -0.09(-0.58%) |
Nov 28, 2022 | 15.00 | 15.06 | 14.81 | 14.86 | 14,057,599 | -0.27(-1.77%) |
Nov 25, 2022 | 15.10 | 15.28 | 15.03 | 15.13 | 5,826,440 | +0.03(+0.19%) |
Nov 23, 2022 | 14.92 | 15.14 | 14.88 | 15.10 | 11,832,866 | +0.16(+1.09%) |
Nov 22, 2022 | 14.88 | 15.06 | 14.78 | 14.94 | 16,821,764 | +0.08(+0.51%) |
Nov 21, 2022 | 14.90 | 14.93 | 14.73 | 14.86 | 15,604,012 | -0.21(-1.39%) |
Nov 18, 2022 | 14.95 | 15.10 | 14.81 | 15.07 | 14,723,059 | +0.22(+1.48%) |
Nov 17, 2022 | 14.34 | 14.86 | 14.28 | 14.85 | 15,639,518 | +0.30(+2.04%) |
Nov 16, 2022 | 14.73 | 14.82 | 14.45 | 14.55 | 15,750,782 | -0.27(-1.80%) |
Nov 15, 2022 | 14.84 | 14.95 | 14.65 | 14.82 | 14,756,662 | +0.18(+1.24%) |
Nov 14, 2022 | 14.52 | 14.91 | 14.46 | 14.64 | 12,478,838 | +0.03(+0.20%) |
Nov 11, 2022 | 14.30 | 14.66 | 14.24 | 14.61 | 14,395,412 | +0.40(+2.82%) |
Nov 10, 2022 | 14.04 | 14.22 | 13.89 | 14.21 | 14,514,612 | +0.69(+5.09%) |
Nov 09, 2022 | 13.65 | 13.76 | 13.50 | 13.52 | 12,462,763 | -0.26(-1.87%) |
Nov 08, 2022 | 13.91 | 14.00 | 13.67 | 13.78 | 11,596,113 | -0.01(-0.07%) |
Nov 07, 2022 | 13.62 | 13.85 | 13.55 | 13.79 | 12,324,469 | +0.17(+1.26%) |
Nov 04, 2022 | 13.47 | 13.67 | 13.32 | 13.62 | 13,531,188 | +0.43(+3.26%) |
Nov 03, 2022 | 13.19 | 13.26 | 12.97 | 13.19 | 11,578,390 | -0.19(-1.43%) |
Nov 02, 2022 | 13.66 | 13.38 | 13.38 | 15,530,748 | -0.34(-2.51%) | |
Nov 01, 2022 | 13.76 | 13.81 | 13.61 | 13.72 | 16,071,690 | +0.09(+0.63%) |
Oct 31, 2022 | 13.66 | 13.75 | 13.56 | 13.64 | 14,145,353 | -0.11(-0.83%) |
Oct 28, 2022 | 13.53 | 13.83 | 13.53 | 13.75 | 12,860,469 | +0.31(+2.27%) |
Oct 27, 2022 | 13.45 | 13.62 | 13.41 | 13.45 | 15,857,463 | +0.09(+0.64%) |
Oct 26, 2022 | 13.17 | 13.53 | 13.14 | 13.36 | 14,810,118 | +0.12(+0.94%) |
Oct 25, 2022 | 13.00 | 13.31 | 12.92 | 13.23 | 17,497,168 | +0.18(+1.39%) |
Oct 24, 2022 | 12.93 | 13.10 | 12.81 | 13.05 | 18,078,162 | +0.18(+1.41%) |
Oct 21, 2022 | 12.29 | 12.89 | 12.24 | 12.87 | 21,406,860 | +0.63(+5.15%) |
Oct 20, 2022 | 12.20 | 12.61 | 12.17 | 12.24 | 17,928,778 | -0.01(-0.08%) |
Oct 19, 2022 | 12.28 | 12.46 | 12.15 | 12.25 | 12,937,347 | -0.05(-0.39%) |
Oct 18, 2022 | 12.37 | 12.49 | 12.14 | 12.30 | 15,406,188 | +0.09(+0.70%) |
Oct 17, 2022 | 12.33 | 12.43 | 12.07 | 12.21 | 20,554,210 | +0.18(+1.51%) |
Oct 14, 2022 | 12.36 | 12.36 | 12.02 | 12.03 | 17,022,684 | -0.23(-1.87%) |
Oct 13, 2022 | 11.64 | 12.36 | 11.53 | 12.26 | 19,007,526 | +0.46(+3.89%) |
Oct 12, 2022 | 11.70 | 11.96 | 11.60 | 11.80 | 15,192,724 | +0.13(+1.15%) |
Oct 11, 2022 | 11.69 | 11.85 | 11.57 | 11.67 | 19,252,362 | -0.09(-0.73%) |
Oct 10, 2022 | 11.99 | 12.01 | 11.60 | 11.75 | 12,007,714 | -0.15(-1.28%) |
Oct 07, 2022 | 12.10 | 12.16 | 11.83 | 11.91 | 13,484,390 | -0.43(-3.49%) |
Oct 06, 2022 | 12.30 | 12.41 | 12.25 | 12.34 | 12,935,839 | -0.04(-0.31%) |
Oct 05, 2022 | 12.10 | 12.44 | 12.02 | 12.37 | 12,200,621 | +0.10(+0.78%) |
Oct 04, 2022 | 12.02 | 12.28 | 12.00 | 12.28 | 12,338,805 | +0.46(+3.88%) |