Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.61 | 16.07 | 15.58 | 16.04 | 2,208,343 | +0.38(+2.43%) |
Dec 29, 2022 | 15.48 | 15.78 | 15.36 | 15.66 | 1,798,037 | +0.25(+1.62%) |
Dec 28, 2022 | 15.49 | 15.70 | 15.40 | 15.41 | 1,159,958 | -0.07(-0.45%) |
Dec 27, 2022 | 15.80 | 15.84 | 15.47 | 15.48 | 1,384,363 | -0.35(-2.21%) |
Dec 23, 2022 | 15.88 | 16.02 | 15.71 | 15.83 | 1,558,334 | -0.06(-0.38%) |
Dec 22, 2022 | 15.70 | 15.91 | 15.57 | 15.89 | 1,661,236 | +0.13(+0.82%) |
Dec 21, 2022 | 15.73 | 15.91 | 15.62 | 15.76 | 1,739,845 | +0.07(+0.45%) |
Dec 20, 2022 | 15.39 | 15.77 | 15.39 | 15.69 | 1,605,907 | +0.25(+1.62%) |
Dec 19, 2022 | 15.98 | 16.06 | 15.32 | 15.44 | 2,683,180 | -0.50(-3.14%) |
Dec 16, 2022 | 15.73 | 15.99 | 15.56 | 15.94 | 7,305,540 | +0.14(+0.89%) |
Dec 15, 2022 | 16.08 | 16.14 | 15.71 | 15.80 | 2,052,206 | -0.39(-2.41%) |
Dec 14, 2022 | 15.96 | 16.23 | 15.87 | 16.19 | 1,945,809 | +0.14(+0.87%) |
Dec 13, 2022 | 16.32 | 16.47 | 16.02 | 16.05 | 2,221,262 | -0.03(-0.19%) |
Dec 12, 2022 | 15.70 | 16.11 | 15.66 | 16.08 | 2,975,161 | +0.31(+1.97%) |
Dec 09, 2022 | 16.38 | 16.42 | 15.69 | 15.77 | 2,574,751 | -0.75(-4.54%) |
Dec 08, 2022 | 16.35 | 16.61 | 16.08 | 16.52 | 1,330,888 | +0.17(+1.04%) |
Dec 07, 2022 | 16.66 | 16.77 | 16.16 | 16.35 | 1,848,261 | -0.32(-1.92%) |
Dec 06, 2022 | 17.32 | 17.67 | 16.54 | 16.67 | 1,348,729 | -0.55(-3.19%) |
Dec 05, 2022 | 17.40 | 17.48 | 16.96 | 17.22 | 1,644,472 | -0.17(-0.98%) |
Dec 02, 2022 | 16.92 | 17.51 | 16.84 | 17.39 | 1,719,228 | +0.35(+2.05%) |
Dec 01, 2022 | 17.11 | 17.23 | 16.85 | 17.04 | 1,824,142 | -0.04(-0.23%) |
Nov 30, 2022 | 16.53 | 17.10 | 16.53 | 17.08 | 2,331,090 | +0.64(+3.89%) |
Nov 29, 2022 | 16.68 | 16.77 | 16.38 | 16.44 | 1,501,252 | -0.35(-2.08%) |
Nov 28, 2022 | 16.88 | 16.97 | 16.69 | 16.79 | 1,764,706 | -0.15(-0.89%) |
Nov 25, 2022 | 16.80 | 16.96 | 16.78 | 16.94 | 485,040 | +0.08(+0.47%) |
Nov 23, 2022 | 17.16 | 17.40 | 16.84 | 16.86 | 986,165 | -0.26(-1.52%) |
Nov 22, 2022 | 16.80 | 17.13 | 16.72 | 17.12 | 1,535,176 | +0.30(+1.78%) |
Nov 21, 2022 | 16.94 | 17.01 | 16.80 | 16.82 | 1,092,818 | -0.09(-0.53%) |
Nov 18, 2022 | 17.04 | 17.07 | 16.67 | 16.91 | 1,571,707 | -0.01(-0.06%) |
Nov 17, 2022 | 16.72 | 16.98 | 16.71 | 16.92 | 1,563,412 | +0.07(+0.42%) |
Nov 16, 2022 | 16.93 | 16.96 | 16.64 | 16.85 | 1,831,020 | +0.05(+0.30%) |
Nov 15, 2022 | 16.99 | 17.18 | 16.75 | 16.80 | 2,075,352 | +0.09(+0.54%) |
Nov 14, 2022 | 16.81 | 17.11 | 16.70 | 16.71 | 1,865,739 | -0.09(-0.54%) |
Nov 11, 2022 | 16.80 | 16.90 | 16.47 | 16.80 | 2,078,738 | -0.11(-0.65%) |
Nov 10, 2022 | 16.81 | 16.99 | 16.56 | 16.91 | 2,507,832 | +0.52(+3.17%) |
Nov 09, 2022 | 16.50 | 16.66 | 16.37 | 16.39 | 1,739,602 | -0.17(-1.03%) |
Nov 08, 2022 | 16.44 | 16.79 | 16.32 | 16.56 | 1,938,949 | +0.21(+1.28%) |
Nov 07, 2022 | 16.47 | 16.70 | 16.26 | 16.35 | 1,859,697 | -0.11(-0.67%) |
Nov 04, 2022 | 16.30 | 16.62 | 16.08 | 16.46 | 2,577,763 | +0.22(+1.35%) |
Nov 03, 2022 | 16.83 | 16.93 | 16.22 | 16.24 | 3,223,113 | -0.77(-4.53%) |
Nov 02, 2022 | 16.70 | 17.34 | 16.32 | 17.01 | 2,729,757 | +0.21(+1.25%) |
Nov 01, 2022 | 16.97 | 17.22 | 16.77 | 16.80 | 2,521,114 | +0.22(+1.33%) |
Oct 31, 2022 | 16.49 | 16.74 | 16.29 | 16.58 | 2,455,084 | -0.05(-0.30%) |
Oct 28, 2022 | 16.44 | 16.66 | 16.20 | 16.63 | 2,345,610 | +0.31(+1.90%) |
Oct 27, 2022 | 16.40 | 16.54 | 16.24 | 16.32 | 2,084,570 | -0.02(-0.12%) |
Oct 26, 2022 | 16.64 | 16.83 | 16.27 | 16.34 | 2,310,663 | -0.33(-1.98%) |
Oct 25, 2022 | 16.29 | 16.87 | 16.28 | 16.67 | 2,068,016 | +0.35(+2.14%) |
Oct 24, 2022 | 16.50 | 16.70 | 16.32 | 16.32 | 1,263,848 | -0.13(-0.79%) |
Oct 21, 2022 | 16.15 | 16.50 | 16.06 | 16.45 | 2,922,665 | +0.32(+1.98%) |
Oct 20, 2022 | 16.31 | 16.44 | 16.05 | 16.13 | 1,358,849 | -0.12(-0.74%) |
Oct 19, 2022 | 16.34 | 16.57 | 16.16 | 16.25 | 1,984,613 | -0.28(-1.69%) |
Oct 18, 2022 | 16.62 | 16.91 | 16.44 | 16.53 | 2,624,594 | +0.20(+1.22%) |
Oct 17, 2022 | 15.82 | 16.38 | 15.76 | 16.33 | 2,696,977 | +0.68(+4.35%) |
Oct 14, 2022 | 15.90 | 16.06 | 15.64 | 15.65 | 1,667,934 | -0.01(-0.06%) |
Oct 13, 2022 | 15.15 | 15.79 | 15.09 | 15.66 | 4,374,272 | +0.34(+2.22%) |
Oct 12, 2022 | 15.57 | 15.65 | 15.19 | 15.32 | 4,617,816 | -0.19(-1.23%) |
Oct 11, 2022 | 15.04 | 15.70 | 14.87 | 15.51 | 4,306,424 | +0.55(+3.68%) |
Oct 10, 2022 | 15.43 | 15.56 | 14.91 | 14.96 | 4,000,326 | -0.44(-2.86%) |
Oct 07, 2022 | 15.55 | 15.71 | 15.25 | 15.40 | 3,829,700 | -0.20(-1.28%) |
Oct 06, 2022 | 15.87 | 15.91 | 15.48 | 15.60 | 3,997,801 | -0.38(-2.38%) |
Oct 05, 2022 | 16.20 | 16.34 | 15.93 | 15.98 | 2,856,973 | -0.43(-2.62%) |
Oct 04, 2022 | 16.55 | 16.77 | 16.23 | 16.41 | 3,224,808 | +0.06(+0.37%) |