Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.45 | 15.57 | 15.17 | 15.34 | 512,545 | -0.27(-1.71%) |
Dec 29, 2022 | 15.16 | 15.68 | 15.04 | 15.61 | 384,114 | +0.58(+3.89%) |
Dec 28, 2022 | 15.01 | 15.15 | 14.91 | 15.03 | 378,649 | +0.02(+0.13%) |
Dec 27, 2022 | 15.26 | 15.27 | 14.95 | 15.01 | 364,629 | -0.26(-1.69%) |
Dec 23, 2022 | 14.95 | 15.30 | 14.89 | 15.26 | 252,001 | +0.24(+1.58%) |
Dec 22, 2022 | 14.73 | 15.05 | 14.52 | 15.03 | 342,280 | +0.22(+1.47%) |
Dec 21, 2022 | 15.20 | 15.20 | 14.75 | 14.81 | 476,125 | -0.30(-1.97%) |
Dec 20, 2022 | 15.16 | 15.46 | 14.89 | 15.10 | 383,822 | -0.07(-0.46%) |
Dec 19, 2022 | 15.53 | 15.66 | 15.07 | 15.17 | 563,467 | -0.23(-1.48%) |
Dec 16, 2022 | 15.22 | 15.65 | 15.21 | 15.40 | 1,320,609 | -0.21(-1.33%) |
Dec 15, 2022 | 15.77 | 15.77 | 15.12 | 15.61 | 682,489 | -0.36(-2.23%) |
Dec 14, 2022 | 16.47 | 16.82 | 15.76 | 15.97 | 738,310 | -0.55(-3.30%) |
Dec 13, 2022 | 16.67 | 16.93 | 16.35 | 16.51 | 998,274 | +0.33(+2.02%) |
Dec 12, 2022 | 16.40 | 16.55 | 15.73 | 16.18 | 641,128 | -0.36(-2.16%) |
Dec 09, 2022 | 16.24 | 16.71 | 16.18 | 16.54 | 260,727 | +0.24(+1.46%) |
Dec 08, 2022 | 16.41 | 16.50 | 16.14 | 16.30 | 447,384 | +0.00(+0.00%) |
Dec 07, 2022 | 16.33 | 16.67 | 16.26 | 16.30 | 450,552 | +0.18(+1.11%) |
Dec 06, 2022 | 16.62 | 16.67 | 16.00 | 16.13 | 368,337 | -0.55(-3.33%) |
Dec 05, 2022 | 16.81 | 16.91 | 16.39 | 16.68 | 473,453 | -0.13(-0.77%) |
Dec 02, 2022 | 16.99 | 17.01 | 16.69 | 16.81 | 199,228 | -0.44(-2.53%) |
Dec 01, 2022 | 17.50 | 17.59 | 17.18 | 17.25 | 237,178 | -0.11(-0.63%) |
Nov 30, 2022 | 17.15 | 17.45 | 16.92 | 17.35 | 311,059 | +0.21(+1.21%) |
Nov 29, 2022 | 16.91 | 17.16 | 16.68 | 17.15 | 279,146 | +0.19(+1.11%) |
Nov 28, 2022 | 17.95 | 18.02 | 16.91 | 16.96 | 359,267 | -1.06(-5.89%) |
Nov 25, 2022 | 17.81 | 18.03 | 17.70 | 18.02 | 134,984 | +0.34(+1.91%) |
Nov 23, 2022 | 17.67 | 17.83 | 17.53 | 17.68 | 205,683 | +0.04(+0.22%) |
Nov 22, 2022 | 17.27 | 17.67 | 16.95 | 17.64 | 302,296 | +0.46(+2.65%) |
Nov 21, 2022 | 17.31 | 17.32 | 17.03 | 17.19 | 215,654 | -0.11(-0.63%) |
Nov 18, 2022 | 17.67 | 17.70 | 17.22 | 17.30 | 325,042 | +0.04(+0.23%) |
Nov 17, 2022 | 17.36 | 17.47 | 17.13 | 17.26 | 375,382 | -0.27(-1.53%) |
Nov 16, 2022 | 17.60 | 17.65 | 17.22 | 17.52 | 271,996 | -0.20(-1.11%) |
Nov 15, 2022 | 17.78 | 18.19 | 17.61 | 17.72 | 374,890 | +0.25(+1.41%) |
Nov 14, 2022 | 17.63 | 17.72 | 17.25 | 17.47 | 491,878 | -0.24(-1.33%) |
Nov 11, 2022 | 18.49 | 18.63 | 17.69 | 17.71 | 604,348 | -0.72(-3.90%) |
Nov 10, 2022 | 17.10 | 18.49 | 17.04 | 18.43 | 462,454 | +1.77(+10.63%) |
Nov 09, 2022 | 17.14 | 17.18 | 16.63 | 16.66 | 410,536 | -0.69(-3.97%) |
Nov 08, 2022 | 17.27 | 17.43 | 17.03 | 17.35 | 502,554 | +0.21(+1.20%) |
Nov 07, 2022 | 17.72 | 18.14 | 16.33 | 17.14 | 806,415 | -1.50(-8.07%) |
Nov 04, 2022 | 19.74 | 19.78 | 18.04 | 18.64 | 587,689 | -1.18(-5.95%) |
Nov 03, 2022 | 19.68 | 20.17 | 19.62 | 19.82 | 270,879 | -0.08(-0.40%) |
Nov 02, 2022 | 20.28 | 19.88 | 19.90 | 352,484 | -0.41(-2.03%) | |
Nov 01, 2022 | 20.59 | 20.65 | 20.04 | 20.32 | 417,087 | -0.12(-0.58%) |
Oct 31, 2022 | 20.50 | 20.77 | 20.29 | 20.43 | 277,325 | -0.07(-0.34%) |
Oct 28, 2022 | 20.22 | 20.61 | 19.88 | 20.50 | 269,070 | +0.30(+1.51%) |
Oct 27, 2022 | 19.87 | 20.41 | 19.74 | 20.20 | 273,210 | +0.52(+2.65%) |
Oct 26, 2022 | 19.55 | 20.36 | 19.55 | 19.68 | 291,599 | +0.27(+1.37%) |
Oct 25, 2022 | 18.69 | 19.46 | 18.66 | 19.41 | 356,631 | +0.73(+3.89%) |
Oct 24, 2022 | 19.01 | 19.23 | 18.60 | 18.68 | 233,713 | -0.25(-1.30%) |
Oct 21, 2022 | 18.96 | 19.10 | 18.57 | 18.93 | 172,533 | +0.13(+0.68%) |
Oct 20, 2022 | 18.66 | 19.24 | 18.66 | 18.80 | 235,003 | +0.11(+0.58%) |
Oct 19, 2022 | 18.53 | 18.89 | 18.49 | 18.69 | 253,302 | +0.03(+0.16%) |
Oct 18, 2022 | 18.46 | 18.75 | 18.25 | 18.66 | 344,861 | +0.60(+3.32%) |
Oct 17, 2022 | 18.03 | 18.22 | 17.88 | 18.06 | 309,387 | +0.10(+0.55%) |
Oct 14, 2022 | 18.12 | 18.23 | 17.77 | 17.97 | 313,770 | +0.04(+0.22%) |
Oct 13, 2022 | 17.45 | 17.99 | 17.14 | 17.93 | 259,419 | +0.35(+2.01%) |
Oct 12, 2022 | 16.97 | 17.70 | 16.59 | 17.57 | 300,661 | +0.61(+3.59%) |
Oct 11, 2022 | 16.72 | 17.13 | 16.46 | 16.96 | 403,906 | +0.17(+0.99%) |
Oct 10, 2022 | 16.84 | 17.21 | 16.71 | 16.80 | 329,555 | -0.01(-0.06%) |
Oct 07, 2022 | 17.09 | 17.21 | 16.70 | 16.81 | 290,287 | -0.41(-2.40%) |
Oct 06, 2022 | 17.29 | 17.87 | 17.18 | 17.22 | 332,733 | -0.21(-1.19%) |
Oct 05, 2022 | 17.07 | 17.51 | 17.07 | 17.42 | 222,294 | +0.02(+0.11%) |
Oct 04, 2022 | 16.67 | 17.46 | 16.67 | 17.40 | 439,478 | +1.08(+6.63%) |