Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.04 | 15.19 | 14.95 | 15.08 | 504,854 | -0.14(-0.92%) |
Dec 29, 2022 | 14.66 | 15.24 | 14.66 | 15.22 | 324,556 | +0.71(+4.89%) |
Dec 28, 2022 | 14.97 | 15.07 | 14.50 | 14.51 | 201,623 | -0.47(-3.14%) |
Dec 27, 2022 | 15.01 | 15.14 | 14.80 | 14.98 | 290,499 | +0.02(+0.13%) |
Dec 23, 2022 | 14.89 | 15.14 | 14.79 | 14.96 | 199,442 | -0.01(-0.07%) |
Dec 22, 2022 | 15.15 | 15.29 | 14.77 | 14.97 | 308,795 | -0.43(-2.79%) |
Dec 21, 2022 | 15.21 | 15.46 | 15.19 | 15.40 | 340,791 | +0.27(+1.78%) |
Dec 20, 2022 | 14.92 | 15.21 | 14.88 | 15.13 | 659,847 | +0.16(+1.07%) |
Dec 19, 2022 | 15.53 | 15.67 | 14.94 | 14.97 | 525,645 | -0.65(-4.16%) |
Dec 16, 2022 | 14.78 | 15.69 | 14.51 | 15.62 | 2,326,349 | +0.63(+4.20%) |
Dec 15, 2022 | 15.50 | 15.50 | 14.93 | 14.99 | 446,625 | -0.83(-5.25%) |
Dec 14, 2022 | 16.21 | 16.37 | 15.74 | 15.82 | 483,512 | -0.40(-2.47%) |
Dec 13, 2022 | 16.75 | 16.95 | 16.20 | 16.22 | 1,347,938 | -0.03(-0.18%) |
Dec 12, 2022 | 16.02 | 16.32 | 15.84 | 16.25 | 408,363 | +0.16(+0.99%) |
Dec 09, 2022 | 15.93 | 16.17 | 15.83 | 16.09 | 552,404 | +0.06(+0.37%) |
Dec 08, 2022 | 15.72 | 16.21 | 15.65 | 16.03 | 422,952 | +0.38(+2.43%) |
Dec 07, 2022 | 15.35 | 15.71 | 15.27 | 15.65 | 428,275 | +0.25(+1.62%) |
Dec 06, 2022 | 15.41 | 15.52 | 15.28 | 15.40 | 421,031 | -0.03(-0.19%) |
Dec 05, 2022 | 15.90 | 15.99 | 15.28 | 15.43 | 379,333 | -0.59(-3.68%) |
Dec 02, 2022 | 15.77 | 16.11 | 15.77 | 16.02 | 393,743 | -0.03(-0.19%) |
Dec 01, 2022 | 16.14 | 16.35 | 16.00 | 16.05 | 344,662 | -0.02(-0.12%) |
Nov 30, 2022 | 15.07 | 16.09 | 14.96 | 16.07 | 721,232 | +0.93(+6.14%) |
Nov 29, 2022 | 15.24 | 15.40 | 15.13 | 15.14 | 261,798 | -0.17(-1.11%) |
Nov 28, 2022 | 15.53 | 15.58 | 15.29 | 15.31 | 593,142 | -0.38(-2.42%) |
Nov 25, 2022 | 15.56 | 15.84 | 15.56 | 15.69 | 193,511 | +0.02(+0.13%) |
Nov 23, 2022 | 15.47 | 15.69 | 15.44 | 15.67 | 412,486 | +0.16(+1.03%) |
Nov 22, 2022 | 15.28 | 15.53 | 15.28 | 15.51 | 257,782 | +0.30(+1.97%) |
Nov 21, 2022 | 15.23 | 15.33 | 15.13 | 15.21 | 285,263 | -0.20(-1.30%) |
Nov 18, 2022 | 15.45 | 15.73 | 15.22 | 15.41 | 389,043 | +0.23(+1.52%) |
Nov 17, 2022 | 14.88 | 15.19 | 14.88 | 15.18 | 291,062 | +0.05(+0.33%) |
Nov 16, 2022 | 15.07 | 15.23 | 14.94 | 15.13 | 362,627 | -0.10(-0.66%) |
Nov 15, 2022 | 15.36 | 15.64 | 15.05 | 15.23 | 433,513 | +0.19(+1.26%) |
Nov 14, 2022 | 15.04 | 15.51 | 15.02 | 15.04 | 506,884 | -0.17(-1.12%) |
Nov 11, 2022 | 14.85 | 15.40 | 14.84 | 15.21 | 667,806 | +0.39(+2.63%) |
Nov 10, 2022 | 14.32 | 14.85 | 14.26 | 14.82 | 667,324 | +1.15(+8.41%) |
Nov 09, 2022 | 14.04 | 14.12 | 13.47 | 13.67 | 495,401 | -0.54(-3.80%) |
Nov 08, 2022 | 14.02 | 14.50 | 13.95 | 14.21 | 443,981 | +0.38(+2.75%) |
Nov 07, 2022 | 13.88 | 13.89 | 13.57 | 13.83 | 555,554 | -0.10(-0.72%) |
Nov 04, 2022 | 13.00 | 14.23 | 12.96 | 13.93 | 695,038 | +1.20(+9.43%) |
Nov 03, 2022 | 14.20 | 14.23 | 12.67 | 12.73 | 1,433,262 | -2.27(-15.13%) |
Nov 02, 2022 | 15.36 | 15.59 | 14.97 | 15.00 | 425,465 | -0.36(-2.34%) |
Nov 01, 2022 | 15.47 | 15.52 | 15.26 | 15.36 | 522,460 | +0.05(+0.33%) |
Oct 31, 2022 | 15.29 | 15.49 | 15.07 | 15.31 | 545,911 | -0.04(-0.26%) |
Oct 28, 2022 | 14.99 | 15.40 | 14.99 | 15.35 | 410,726 | +0.41(+2.74%) |
Oct 27, 2022 | 15.35 | 15.47 | 14.89 | 14.94 | 519,354 | -0.26(-1.71%) |
Oct 26, 2022 | 15.22 | 15.76 | 15.18 | 15.20 | 621,802 | -0.08(-0.52%) |
Oct 25, 2022 | 14.82 | 15.37 | 14.82 | 15.28 | 385,123 | +0.38(+2.55%) |
Oct 24, 2022 | 14.67 | 14.97 | 14.55 | 14.90 | 339,651 | +0.26(+1.78%) |
Oct 21, 2022 | 14.15 | 14.69 | 14.07 | 14.64 | 347,045 | +0.55(+3.90%) |
Oct 20, 2022 | 13.83 | 14.37 | 13.82 | 14.09 | 458,132 | +0.26(+1.88%) |
Oct 19, 2022 | 13.66 | 13.86 | 13.57 | 13.83 | 422,370 | +0.02(+0.14%) |
Oct 18, 2022 | 13.70 | 13.95 | 13.61 | 13.81 | 513,715 | +0.42(+3.14%) |
Oct 17, 2022 | 13.02 | 13.43 | 13.00 | 13.39 | 502,299 | +0.70(+5.52%) |
Oct 14, 2022 | 13.12 | 13.16 | 12.35 | 12.69 | 621,256 | -0.20(-1.55%) |
Oct 13, 2022 | 12.49 | 13.04 | 12.29 | 12.89 | 1,051,557 | +0.24(+1.90%) |
Oct 12, 2022 | 13.25 | 13.28 | 12.65 | 12.65 | 931,919 | -0.55(-4.17%) |
Oct 11, 2022 | 13.43 | 13.47 | 13.12 | 13.20 | 814,945 | -0.38(-2.80%) |
Oct 10, 2022 | 13.88 | 13.88 | 13.48 | 13.58 | 331,251 | -0.21(-1.52%) |
Oct 07, 2022 | 14.01 | 14.02 | 13.70 | 13.79 | 639,263 | -0.49(-3.43%) |
Oct 06, 2022 | 14.13 | 14.59 | 14.12 | 14.28 | 486,696 | +0.06(+0.42%) |
Oct 05, 2022 | 14.05 | 14.32 | 13.98 | 14.22 | 457,547 | -0.04(-0.28%) |
Oct 04, 2022 | 13.91 | 14.27 | 13.91 | 14.26 | 455,077 | +0.59(+4.32%) |