Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.11 | 14.42 | 14.06 | 14.35 | 492,677 | +0.02(+0.14%) |
Dec 29, 2022 | 14.08 | 14.34 | 13.93 | 14.33 | 402,609 | +0.48(+3.47%) |
Dec 28, 2022 | 14.01 | 14.13 | 13.84 | 13.85 | 428,582 | -0.18(-1.28%) |
Dec 27, 2022 | 14.29 | 14.31 | 13.96 | 14.03 | 351,909 | -0.27(-1.89%) |
Dec 23, 2022 | 13.95 | 14.35 | 13.91 | 14.30 | 387,987 | +0.25(+1.78%) |
Dec 22, 2022 | 13.67 | 14.06 | 13.52 | 14.05 | 665,571 | +0.27(+1.96%) |
Dec 21, 2022 | 14.14 | 14.17 | 13.78 | 13.78 | 531,759 | -0.24(-1.71%) |
Dec 20, 2022 | 13.73 | 14.18 | 13.66 | 14.02 | 649,871 | +0.28(+2.04%) |
Dec 19, 2022 | 14.75 | 14.75 | 13.69 | 13.74 | 1,371,488 | -1.09(-7.35%) |
Dec 16, 2022 | 14.38 | 14.87 | 14.28 | 14.83 | 687,381 | +0.27(+1.85%) |
Dec 15, 2022 | 14.93 | 14.93 | 14.50 | 14.56 | 600,776 | -0.62(-4.08%) |
Dec 14, 2022 | 15.32 | 15.43 | 14.86 | 15.18 | 576,903 | -0.25(-1.62%) |
Dec 13, 2022 | 15.52 | 15.63 | 15.27 | 15.43 | 905,600 | +0.46(+3.07%) |
Dec 12, 2022 | 14.70 | 15.09 | 14.53 | 14.97 | 680,492 | +0.27(+1.84%) |
Dec 09, 2022 | 14.64 | 14.73 | 14.49 | 14.70 | 952,451 | -0.09(-0.61%) |
Dec 08, 2022 | 14.87 | 14.98 | 14.66 | 14.79 | 661,978 | +0.10(+0.68%) |
Dec 07, 2022 | 15.10 | 15.10 | 14.46 | 14.69 | 1,388,202 | -0.41(-2.72%) |
Dec 06, 2022 | 15.67 | 15.74 | 14.95 | 15.10 | 999,627 | -0.57(-3.64%) |
Dec 05, 2022 | 16.27 | 16.42 | 15.66 | 15.67 | 661,713 | -0.72(-4.39%) |
Dec 02, 2022 | 16.21 | 16.46 | 16.13 | 16.39 | 821,302 | -0.10(-0.61%) |
Dec 01, 2022 | 16.78 | 17.16 | 16.48 | 16.49 | 639,292 | -0.23(-1.38%) |
Nov 30, 2022 | 16.47 | 16.81 | 16.22 | 16.72 | 1,342,877 | +0.27(+1.64%) |
Nov 29, 2022 | 16.56 | 16.64 | 16.39 | 16.45 | 549,464 | -0.12(-0.72%) |
Nov 28, 2022 | 16.37 | 16.60 | 16.15 | 16.57 | 821,818 | +0.13(+0.79%) |
Nov 25, 2022 | 16.29 | 16.55 | 16.24 | 16.44 | 225,344 | +0.23(+1.42%) |
Nov 23, 2022 | 16.55 | 16.65 | 16.16 | 16.21 | 1,217,370 | -0.45(-2.70%) |
Nov 22, 2022 | 16.96 | 17.11 | 16.63 | 16.66 | 594,116 | -0.17(-1.01%) |
Nov 21, 2022 | 16.95 | 17.01 | 16.61 | 16.83 | 570,812 | -0.18(-1.06%) |
Nov 18, 2022 | 17.39 | 17.39 | 16.89 | 17.01 | 646,986 | +0.04(+0.24%) |
Nov 17, 2022 | 16.84 | 17.12 | 16.78 | 16.97 | 575,393 | -0.16(-0.93%) |
Nov 16, 2022 | 17.17 | 17.24 | 16.99 | 17.13 | 399,379 | -0.10(-0.58%) |
Nov 15, 2022 | 17.39 | 17.55 | 16.87 | 17.23 | 536,712 | +0.28(+1.65%) |
Nov 14, 2022 | 16.89 | 17.46 | 16.88 | 16.95 | 557,516 | -0.15(-0.88%) |
Nov 11, 2022 | 17.23 | 17.63 | 17.04 | 17.10 | 900,378 | +0.00(+0.00%) |
Nov 10, 2022 | 17.02 | 17.50 | 16.93 | 17.10 | 829,074 | +0.88(+5.43%) |
Nov 09, 2022 | 16.61 | 17.45 | 16.20 | 16.22 | 1,140,874 | -0.63(-3.74%) |
Nov 08, 2022 | 18.22 | 18.55 | 16.16 | 16.85 | 2,649,065 | -2.17(-11.41%) |
Nov 07, 2022 | 18.70 | 19.02 | 18.50 | 19.02 | 632,060 | +0.61(+3.31%) |
Nov 04, 2022 | 18.29 | 18.48 | 17.97 | 18.41 | 363,234 | +0.49(+2.73%) |
Nov 03, 2022 | 18.03 | 18.27 | 17.84 | 17.92 | 377,025 | -0.45(-2.45%) |
Nov 02, 2022 | 19.03 | 18.33 | 18.37 | 465,993 | -0.76(-3.97%) | |
Nov 01, 2022 | 19.33 | 19.42 | 18.94 | 19.13 | 372,319 | +0.15(+0.79%) |
Oct 31, 2022 | 19.03 | 19.23 | 18.86 | 18.98 | 515,941 | -0.03(-0.16%) |
Oct 28, 2022 | 18.82 | 19.09 | 18.48 | 19.01 | 343,389 | +0.32(+1.71%) |
Oct 27, 2022 | 18.84 | 19.08 | 18.63 | 18.69 | 309,707 | +0.03(+0.16%) |
Oct 26, 2022 | 18.68 | 19.09 | 18.55 | 18.66 | 546,232 | +0.03(+0.16%) |
Oct 25, 2022 | 17.91 | 18.74 | 17.91 | 18.63 | 536,202 | +0.50(+2.76%) |
Oct 24, 2022 | 18.02 | 18.26 | 17.85 | 18.13 | 311,420 | +0.07(+0.39%) |
Oct 21, 2022 | 17.87 | 18.16 | 17.60 | 18.06 | 453,180 | +0.20(+1.12%) |
Oct 20, 2022 | 17.90 | 18.27 | 17.79 | 17.86 | 537,099 | -0.02(-0.11%) |
Oct 19, 2022 | 17.86 | 18.25 | 17.71 | 17.88 | 406,948 | -0.23(-1.27%) |
Oct 18, 2022 | 18.34 | 18.79 | 18.04 | 18.11 | 740,808 | +0.22(+1.23%) |
Oct 17, 2022 | 17.60 | 17.94 | 17.55 | 17.89 | 631,907 | +0.73(+4.25%) |
Oct 14, 2022 | 17.68 | 17.86 | 17.13 | 17.16 | 423,511 | -0.34(-1.94%) |
Oct 13, 2022 | 16.64 | 17.72 | 15.88 | 17.50 | 570,576 | +0.46(+2.70%) |
Oct 12, 2022 | 17.17 | 17.29 | 16.90 | 17.04 | 631,334 | -0.14(-0.81%) |
Oct 11, 2022 | 17.27 | 17.64 | 16.88 | 17.18 | 804,975 | -0.13(-0.75%) |
Oct 10, 2022 | 17.62 | 17.63 | 17.18 | 17.31 | 518,001 | -0.23(-1.31%) |
Oct 07, 2022 | 17.65 | 17.88 | 17.42 | 17.54 | 467,478 | -0.35(-1.96%) |
Oct 06, 2022 | 17.81 | 18.07 | 17.76 | 17.89 | 627,825 | -0.10(-0.56%) |
Oct 05, 2022 | 17.61 | 18.13 | 17.55 | 17.99 | 493,969 | +0.08(+0.45%) |
Oct 04, 2022 | 17.25 | 18.14 | 17.13 | 17.91 | 742,027 | +1.28(+7.70%) |