Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.50 | 16.50 | 16.09 | 16.30 | 1,477,344 | -0.15(-0.94%) |
Dec 29, 2022 | 15.52 | 16.47 | 15.52 | 16.45 | 1,406,831 | +0.75(+4.81%) |
Dec 28, 2022 | 16.35 | 16.35 | 15.59 | 15.70 | 1,282,850 | -0.69(-4.19%) |
Dec 27, 2022 | 16.55 | 16.63 | 16.12 | 16.38 | 1,608,425 | +0.08(+0.47%) |
Dec 23, 2022 | 15.87 | 16.34 | 15.56 | 16.31 | 1,516,780 | +0.81(+5.25%) |
Dec 22, 2022 | 16.02 | 16.02 | 15.14 | 15.49 | 1,708,030 | -0.59(-3.67%) |
Dec 21, 2022 | 17.02 | 17.03 | 15.80 | 16.08 | 3,968,318 | -0.33(-2.00%) |
Dec 20, 2022 | 15.64 | 16.47 | 15.62 | 16.41 | 2,080,853 | +0.71(+4.50%) |
Dec 19, 2022 | 15.90 | 16.13 | 15.55 | 15.71 | 1,576,566 | +0.04(+0.25%) |
Dec 16, 2022 | 15.44 | 15.81 | 15.28 | 15.67 | 10,063,428 | -0.44(-2.70%) |
Dec 15, 2022 | 16.22 | 16.45 | 15.91 | 16.10 | 2,331,534 | -0.23(-1.42%) |
Dec 14, 2022 | 16.64 | 16.79 | 16.12 | 16.33 | 2,222,882 | -0.09(-0.53%) |
Dec 13, 2022 | 16.34 | 16.57 | 16.09 | 16.42 | 2,658,968 | +0.50(+3.16%) |
Dec 12, 2022 | 14.95 | 16.10 | 14.95 | 15.92 | 2,574,545 | +1.11(+7.52%) |
Dec 09, 2022 | 15.39 | 15.43 | 14.72 | 14.81 | 2,863,113 | -0.38(-2.49%) |
Dec 08, 2022 | 15.78 | 15.89 | 15.12 | 15.18 | 1,920,195 | -0.04(-0.25%) |
Dec 07, 2022 | 15.73 | 15.96 | 15.15 | 15.22 | 1,962,047 | -0.39(-2.48%) |
Dec 06, 2022 | 15.56 | 16.00 | 15.49 | 15.61 | 2,180,235 | -0.17(-1.10%) |
Dec 05, 2022 | 17.44 | 17.52 | 15.72 | 15.78 | 2,263,235 | -1.26(-7.38%) |
Dec 02, 2022 | 16.63 | 17.16 | 16.57 | 17.04 | 1,281,444 | +0.17(+1.03%) |
Dec 01, 2022 | 17.60 | 17.89 | 16.86 | 16.87 | 1,205,814 | -0.50(-2.90%) |
Nov 30, 2022 | 17.26 | 17.46 | 16.84 | 17.37 | 1,888,751 | +0.54(+3.22%) |
Nov 29, 2022 | 16.83 | 17.08 | 16.61 | 16.83 | 1,195,841 | +0.36(+2.16%) |
Nov 28, 2022 | 16.25 | 16.80 | 16.23 | 16.47 | 2,564,423 | -0.46(-2.73%) |
Nov 25, 2022 | 17.28 | 17.46 | 16.88 | 16.93 | 795,019 | -0.45(-2.60%) |
Nov 23, 2022 | 17.29 | 17.48 | 17.04 | 17.39 | 1,163,182 | -0.45(-2.54%) |
Nov 22, 2022 | 17.66 | 18.00 | 17.63 | 17.84 | 1,989,103 | +0.65(+3.75%) |
Nov 21, 2022 | 17.29 | 17.38 | 16.13 | 17.19 | 3,357,569 | -0.70(-3.93%) |
Nov 18, 2022 | 17.59 | 18.03 | 17.20 | 17.90 | 2,074,741 | +0.01(+0.05%) |
Nov 17, 2022 | 17.36 | 18.13 | 17.09 | 17.89 | 1,674,191 | -0.09(-0.48%) |
Nov 16, 2022 | 18.00 | 18.21 | 17.83 | 17.97 | 1,739,605 | -0.32(-1.74%) |
Nov 15, 2022 | 18.07 | 18.38 | 17.96 | 18.29 | 2,360,985 | +0.31(+1.71%) |
Nov 14, 2022 | 18.29 | 18.90 | 17.97 | 17.98 | 2,002,643 | -0.61(-3.26%) |
Nov 11, 2022 | 18.78 | 19.08 | 18.39 | 18.59 | 2,610,124 | +0.34(+1.85%) |
Nov 10, 2022 | 17.80 | 18.43 | 17.67 | 18.25 | 2,966,691 | +0.97(+5.63%) |
Nov 09, 2022 | 18.22 | 18.22 | 17.17 | 17.28 | 3,981,515 | -1.30(-7.00%) |
Nov 08, 2022 | 18.27 | 18.69 | 18.13 | 18.58 | 2,240,397 | +0.20(+1.10%) |
Nov 07, 2022 | 17.71 | 18.41 | 17.56 | 18.38 | 1,923,303 | +0.92(+5.30%) |
Nov 04, 2022 | 18.00 | 18.27 | 17.31 | 17.45 | 2,796,771 | -0.13(-0.77%) |
Nov 03, 2022 | 16.99 | 17.74 | 16.70 | 17.59 | 2,856,464 | +0.65(+3.81%) |
Nov 02, 2022 | 17.44 | 16.86 | 16.94 | 3,476,724 | -0.40(-2.33%) | |
Nov 01, 2022 | 17.60 | 17.74 | 17.14 | 17.35 | 3,371,278 | +0.35(+2.04%) |
Oct 31, 2022 | 16.68 | 17.36 | 16.48 | 17.00 | 4,061,882 | +0.34(+2.02%) |
Oct 28, 2022 | 16.60 | 16.96 | 15.83 | 16.66 | 3,920,757 | +0.43(+2.67%) |
Oct 27, 2022 | 16.42 | 17.53 | 16.12 | 16.23 | 5,401,485 | +0.65(+4.14%) |
Oct 26, 2022 | 14.43 | 15.95 | 14.26 | 15.59 | 5,868,743 | +1.52(+10.82%) |
Oct 25, 2022 | 14.32 | 14.39 | 13.89 | 14.06 | 3,878,332 | -0.44(-3.05%) |
Oct 24, 2022 | 14.32 | 14.60 | 14.14 | 14.51 | 1,970,718 | +0.10(+0.67%) |
Oct 21, 2022 | 14.40 | 14.66 | 14.08 | 14.41 | 2,228,145 | +0.06(+0.40%) |
Oct 20, 2022 | 14.43 | 14.55 | 14.12 | 14.35 | 2,271,646 | +0.32(+2.26%) |
Oct 19, 2022 | 13.52 | 14.14 | 13.41 | 14.03 | 2,730,698 | +0.41(+3.04%) |
Oct 18, 2022 | 13.51 | 13.86 | 13.21 | 13.62 | 2,320,337 | +0.50(+3.82%) |
Oct 17, 2022 | 13.19 | 13.53 | 12.93 | 13.12 | 2,304,517 | +0.32(+2.48%) |
Oct 14, 2022 | 13.52 | 13.75 | 12.76 | 12.80 | 2,209,957 | -1.12(-8.03%) |
Oct 13, 2022 | 12.97 | 13.96 | 12.67 | 13.92 | 3,424,447 | +0.65(+4.86%) |
Oct 12, 2022 | 13.06 | 13.35 | 12.65 | 13.27 | 1,828,567 | +0.10(+0.73%) |
Oct 11, 2022 | 12.98 | 13.57 | 12.96 | 13.18 | 1,959,404 | -0.19(-1.44%) |
Oct 10, 2022 | 13.65 | 13.92 | 13.24 | 13.37 | 1,895,539 | -0.39(-2.87%) |
Oct 07, 2022 | 14.02 | 14.19 | 13.66 | 13.77 | 2,256,764 | -0.12(-0.83%) |
Oct 06, 2022 | 13.62 | 14.06 | 13.48 | 13.88 | 2,601,591 | +0.10(+0.70%) |
Oct 05, 2022 | 12.96 | 13.92 | 12.85 | 13.78 | 2,999,547 | +0.91(+7.03%) |
Oct 04, 2022 | 12.38 | 12.88 | 12.31 | 12.88 | 2,882,891 | +0.74(+6.11%) |