Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.53 | 16.60 | 16.22 | 16.48 | 3,870,166 | -0.28(-1.69%) |
Dec 29, 2022 | 16.51 | 16.94 | 16.50 | 16.76 | 3,398,789 | +0.38(+2.35%) |
Dec 28, 2022 | 16.73 | 16.84 | 16.30 | 16.38 | 2,932,093 | -0.40(-2.40%) |
Dec 27, 2022 | 16.84 | 16.94 | 16.68 | 16.78 | 1,677,268 | -0.05(-0.33%) |
Dec 23, 2022 | 16.73 | 16.86 | 16.58 | 16.84 | 2,849,662 | +0.10(+0.60%) |
Dec 22, 2022 | 16.74 | 16.81 | 16.41 | 16.73 | 2,691,339 | -0.26(-1.51%) |
Dec 21, 2022 | 16.75 | 17.05 | 16.75 | 16.99 | 3,043,731 | +0.49(+3.00%) |
Dec 20, 2022 | 16.57 | 16.70 | 16.47 | 16.50 | 3,470,816 | -0.08(-0.50%) |
Dec 19, 2022 | 16.79 | 16.93 | 16.49 | 16.58 | 3,448,549 | -0.27(-1.58%) |
Dec 16, 2022 | 16.98 | 17.21 | 16.70 | 16.84 | 8,468,053 | -0.56(-3.21%) |
Dec 15, 2022 | 17.55 | 17.72 | 17.28 | 17.40 | 5,744,039 | -0.48(-2.66%) |
Dec 14, 2022 | 17.85 | 18.15 | 17.60 | 17.88 | 5,458,881 | -0.08(-0.46%) |
Dec 13, 2022 | 18.11 | 18.81 | 17.72 | 17.96 | 6,143,076 | +0.66(+3.81%) |
Dec 12, 2022 | 16.84 | 17.33 | 16.69 | 17.30 | 4,326,978 | +0.49(+2.94%) |
Dec 09, 2022 | 16.86 | 17.02 | 16.78 | 16.81 | 4,619,362 | -0.15(-0.86%) |
Dec 08, 2022 | 16.93 | 17.01 | 16.75 | 16.95 | 3,223,710 | +0.14(+0.82%) |
Dec 07, 2022 | 16.88 | 17.04 | 16.73 | 16.82 | 3,746,572 | -0.14(-0.81%) |
Dec 06, 2022 | 17.00 | 17.12 | 16.81 | 16.95 | 4,662,434 | -0.07(-0.43%) |
Dec 05, 2022 | 17.38 | 17.52 | 16.87 | 17.03 | 4,985,363 | -0.46(-2.62%) |
Dec 02, 2022 | 17.49 | 17.60 | 17.25 | 17.49 | 6,016,177 | -0.31(-1.75%) |
Dec 01, 2022 | 17.49 | 17.88 | 17.31 | 17.80 | 4,659,780 | +0.29(+1.67%) |
Nov 30, 2022 | 17.28 | 17.60 | 16.76 | 17.50 | 8,266,504 | +0.25(+1.43%) |
Nov 29, 2022 | 17.11 | 17.39 | 17.08 | 17.26 | 3,504,615 | +0.14(+0.80%) |
Nov 28, 2022 | 17.55 | 17.64 | 17.09 | 17.12 | 3,105,681 | -0.66(-3.71%) |
Nov 25, 2022 | 17.60 | 17.85 | 17.54 | 17.78 | 1,564,981 | +0.09(+0.52%) |
Nov 23, 2022 | 17.50 | 17.73 | 17.44 | 17.69 | 2,956,608 | +0.11(+0.63%) |
Nov 22, 2022 | 17.49 | 17.76 | 17.43 | 17.58 | 3,750,583 | +0.26(+1.48%) |
Nov 21, 2022 | 17.21 | 17.43 | 17.12 | 17.32 | 3,616,457 | -0.03(-0.16%) |
Nov 18, 2022 | 17.53 | 17.59 | 17.30 | 17.35 | 4,792,263 | +0.15(+0.85%) |
Nov 17, 2022 | 16.89 | 17.21 | 16.64 | 17.20 | 4,802,029 | -0.02(-0.11%) |
Nov 16, 2022 | 17.54 | 17.62 | 16.99 | 17.22 | 6,115,339 | -0.49(-2.74%) |
Nov 15, 2022 | 17.97 | 18.13 | 17.41 | 17.71 | 4,809,664 | +0.20(+1.15%) |
Nov 14, 2022 | 17.87 | 18.14 | 17.47 | 17.50 | 9,153,263 | -0.60(-3.34%) |
Nov 11, 2022 | 17.33 | 18.33 | 17.27 | 18.11 | 12,259,695 | +0.93(+5.44%) |
Nov 10, 2022 | 15.26 | 17.27 | 15.26 | 17.17 | 13,408,710 | +2.60(+17.85%) |
Nov 09, 2022 | 14.80 | 14.90 | 14.55 | 14.57 | 4,451,719 | -0.38(-2.52%) |
Nov 08, 2022 | 14.72 | 15.07 | 14.62 | 14.95 | 6,909,106 | +0.29(+1.98%) |
Nov 07, 2022 | 14.43 | 14.67 | 14.17 | 14.66 | 5,028,189 | +0.42(+2.92%) |
Nov 04, 2022 | 13.91 | 14.36 | 13.86 | 14.24 | 6,701,250 | +0.61(+4.45%) |
Nov 03, 2022 | 13.76 | 13.86 | 13.41 | 13.64 | 4,378,210 | -0.34(-2.40%) |
Nov 02, 2022 | 14.00 | 13.97 | 6,269,802 | -0.12(-0.84%) | ||
Nov 01, 2022 | 14.12 | 14.22 | 13.87 | 14.09 | 8,343,812 | +0.22(+1.57%) |
Oct 31, 2022 | 13.90 | 14.01 | 13.80 | 13.87 | 6,506,035 | -0.08(-0.58%) |
Oct 28, 2022 | 13.79 | 14.00 | 13.58 | 13.95 | 4,615,906 | +0.24(+1.72%) |
Oct 27, 2022 | 13.87 | 14.13 | 13.65 | 13.72 | 6,346,489 | +0.05(+0.33%) |
Oct 26, 2022 | 13.45 | 13.79 | 13.17 | 13.67 | 9,056,022 | +0.05(+0.33%) |
Oct 25, 2022 | 13.40 | 13.76 | 12.98 | 13.63 | 8,220,562 | +0.00(+0.00%) |
Oct 24, 2022 | 13.57 | 13.74 | 13.42 | 13.63 | 7,106,775 | +0.14(+1.07%) |
Oct 21, 2022 | 13.06 | 13.50 | 12.95 | 13.48 | 7,141,536 | +0.43(+3.33%) |
Oct 20, 2022 | 13.29 | 13.48 | 12.93 | 13.05 | 4,834,105 | -0.21(-1.57%) |
Oct 19, 2022 | 13.30 | 13.57 | 13.08 | 13.26 | 3,951,963 | -0.26(-1.94%) |
Oct 18, 2022 | 13.69 | 13.74 | 13.31 | 13.52 | 5,340,114 | +0.20(+1.50%) |
Oct 17, 2022 | 13.36 | 13.58 | 13.22 | 13.32 | 4,546,490 | +0.39(+3.01%) |
Oct 14, 2022 | 13.27 | 13.51 | 12.80 | 12.93 | 4,752,007 | -0.21(-1.59%) |
Oct 13, 2022 | 12.18 | 13.21 | 11.95 | 13.14 | 6,391,824 | +0.58(+4.61%) |
Oct 12, 2022 | 12.77 | 12.77 | 12.36 | 12.56 | 6,683,335 | -0.24(-1.84%) |
Oct 11, 2022 | 12.95 | 13.07 | 12.58 | 12.79 | 5,467,125 | -0.27(-2.08%) |
Oct 10, 2022 | 13.12 | 13.27 | 12.91 | 13.07 | 5,074,452 | +0.05(+0.42%) |
Oct 07, 2022 | 13.31 | 13.42 | 12.89 | 13.01 | 5,475,979 | -0.54(-4.01%) |
Oct 06, 2022 | 13.72 | 13.87 | 13.51 | 13.56 | 4,722,107 | -0.25(-1.84%) |
Oct 05, 2022 | 13.56 | 13.88 | 13.44 | 13.81 | 4,357,926 | -0.06(-0.46%) |
Oct 04, 2022 | 13.30 | 13.89 | 13.30 | 13.87 | 6,014,145 | +0.88(+6.76%) |