Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.56 | 15.86 | 15.54 | 15.82 | 284,225 | +0.01(+0.06%) |
Dec 29, 2022 | 15.23 | 15.86 | 15.23 | 15.81 | 357,945 | +0.70(+4.63%) |
Dec 28, 2022 | 15.39 | 15.48 | 15.03 | 15.11 | 301,091 | -0.27(-1.76%) |
Dec 27, 2022 | 15.95 | 15.95 | 15.35 | 15.38 | 480,216 | -0.62(-3.87%) |
Dec 23, 2022 | 15.65 | 16.06 | 15.58 | 16.00 | 422,130 | +0.39(+2.50%) |
Dec 22, 2022 | 15.76 | 15.76 | 15.34 | 15.61 | 386,119 | -0.40(-2.50%) |
Dec 21, 2022 | 16.20 | 16.27 | 15.88 | 16.01 | 247,336 | -0.16(-0.99%) |
Dec 20, 2022 | 15.93 | 16.30 | 15.85 | 16.17 | 374,883 | +0.14(+0.87%) |
Dec 19, 2022 | 16.72 | 16.73 | 15.91 | 16.03 | 424,377 | -0.64(-3.84%) |
Dec 16, 2022 | 17.22 | 17.38 | 16.47 | 16.67 | 1,151,060 | -0.70(-4.03%) |
Dec 15, 2022 | 18.04 | 18.16 | 17.22 | 17.37 | 672,139 | -0.91(-4.98%) |
Dec 14, 2022 | 18.58 | 18.79 | 18.06 | 18.28 | 363,450 | -0.31(-1.67%) |
Dec 13, 2022 | 19.27 | 19.45 | 18.50 | 18.59 | 493,982 | +0.15(+0.81%) |
Dec 12, 2022 | 18.11 | 18.61 | 17.95 | 18.44 | 273,977 | +0.27(+1.49%) |
Dec 09, 2022 | 18.11 | 18.42 | 18.06 | 18.17 | 295,117 | -0.13(-0.71%) |
Dec 08, 2022 | 18.57 | 18.73 | 18.14 | 18.30 | 439,227 | -0.04(-0.22%) |
Dec 07, 2022 | 18.45 | 18.61 | 18.14 | 18.34 | 216,137 | -0.26(-1.40%) |
Dec 06, 2022 | 19.05 | 19.05 | 18.18 | 18.60 | 424,923 | -0.58(-3.02%) |
Dec 05, 2022 | 20.00 | 20.13 | 19.00 | 19.18 | 712,916 | -0.96(-4.77%) |
Dec 02, 2022 | 19.97 | 20.21 | 19.79 | 20.14 | 463,938 | -0.15(-0.74%) |
Dec 01, 2022 | 20.34 | 20.57 | 20.13 | 20.29 | 298,540 | -0.09(-0.44%) |
Nov 30, 2022 | 19.75 | 20.39 | 19.30 | 20.38 | 469,778 | +0.66(+3.35%) |
Nov 29, 2022 | 19.16 | 19.85 | 19.12 | 19.72 | 324,253 | +0.52(+2.71%) |
Nov 28, 2022 | 19.79 | 19.89 | 19.19 | 19.20 | 339,309 | -0.76(-3.81%) |
Nov 25, 2022 | 19.68 | 20.07 | 19.65 | 19.96 | 237,236 | +0.27(+1.37%) |
Nov 23, 2022 | 19.08 | 19.76 | 18.88 | 19.69 | 346,413 | +0.65(+3.41%) |
Nov 22, 2022 | 18.42 | 19.08 | 18.04 | 19.04 | 416,525 | +0.82(+4.50%) |
Nov 21, 2022 | 18.50 | 18.56 | 18.09 | 18.22 | 271,748 | -0.32(-1.73%) |
Nov 18, 2022 | 19.29 | 19.39 | 18.49 | 18.54 | 1,032,199 | -0.42(-2.22%) |
Nov 17, 2022 | 18.61 | 18.96 | 18.36 | 18.96 | 347,239 | -0.07(-0.37%) |
Nov 16, 2022 | 19.59 | 19.63 | 18.90 | 19.03 | 437,866 | -0.75(-3.79%) |
Nov 15, 2022 | 19.42 | 19.82 | 19.27 | 19.78 | 1,197,899 | +0.75(+3.94%) |
Nov 14, 2022 | 19.00 | 19.35 | 18.74 | 19.03 | 628,656 | -0.36(-1.86%) |
Nov 11, 2022 | 17.69 | 19.53 | 17.69 | 19.39 | 873,407 | +1.70(+9.61%) |
Nov 10, 2022 | 19.32 | 19.99 | 17.09 | 17.69 | 1,086,213 | -0.36(-1.99%) |
Nov 09, 2022 | 18.13 | 18.38 | 17.93 | 18.05 | 517,050 | -0.21(-1.15%) |
Nov 08, 2022 | 18.11 | 18.84 | 18.03 | 18.26 | 772,068 | +0.16(+0.88%) |
Nov 07, 2022 | 17.87 | 18.20 | 17.53 | 18.10 | 386,089 | +0.53(+3.02%) |
Nov 04, 2022 | 17.31 | 17.72 | 16.93 | 17.57 | 477,848 | +0.46(+2.69%) |
Nov 03, 2022 | 18.36 | 18.36 | 17.11 | 17.11 | 545,833 | -1.54(-8.26%) |
Nov 02, 2022 | 19.46 | 18.63 | 18.65 | 748,905 | -0.89(-4.55%) | |
Nov 01, 2022 | 19.39 | 19.83 | 19.14 | 19.54 | 589,277 | +0.51(+2.68%) |
Oct 31, 2022 | 19.31 | 19.49 | 18.73 | 19.03 | 478,853 | -0.42(-2.16%) |
Oct 28, 2022 | 19.09 | 19.50 | 19.00 | 19.45 | 553,889 | +0.37(+1.94%) |
Oct 27, 2022 | 19.22 | 19.58 | 19.01 | 19.08 | 326,769 | +0.08(+0.42%) |
Oct 26, 2022 | 18.83 | 19.22 | 18.71 | 19.00 | 509,416 | +0.24(+1.28%) |
Oct 25, 2022 | 18.04 | 18.87 | 18.04 | 18.76 | 549,940 | +0.76(+4.22%) |
Oct 24, 2022 | 18.06 | 18.23 | 17.60 | 18.00 | 416,066 | +0.03(+0.17%) |
Oct 21, 2022 | 17.82 | 18.04 | 17.51 | 17.97 | 397,182 | +0.16(+0.90%) |
Oct 20, 2022 | 17.87 | 18.26 | 17.59 | 17.81 | 480,210 | -0.03(-0.17%) |
Oct 19, 2022 | 18.68 | 18.68 | 17.80 | 17.84 | 579,015 | -1.01(-5.36%) |
Oct 18, 2022 | 19.89 | 20.36 | 18.58 | 18.85 | 632,534 | -0.44(-2.28%) |
Oct 17, 2022 | 17.52 | 19.62 | 17.50 | 19.29 | 989,897 | -0.23(-1.18%) |
Oct 14, 2022 | 20.17 | 20.48 | 19.46 | 19.52 | 320,022 | -0.47(-2.35%) |
Oct 13, 2022 | 18.83 | 20.14 | 18.63 | 19.99 | 383,576 | +0.68(+3.52%) |
Oct 12, 2022 | 19.41 | 19.55 | 19.06 | 19.31 | 535,957 | -0.07(-0.36%) |
Oct 11, 2022 | 19.08 | 19.87 | 18.82 | 19.38 | 489,232 | +0.22(+1.15%) |
Oct 10, 2022 | 19.61 | 19.61 | 18.98 | 19.16 | 389,648 | -0.38(-1.94%) |
Oct 07, 2022 | 19.71 | 19.91 | 19.43 | 19.54 | 456,095 | -0.41(-2.06%) |
Oct 06, 2022 | 19.92 | 20.35 | 19.83 | 19.95 | 322,130 | -0.05(-0.25%) |
Oct 05, 2022 | 20.01 | 20.26 | 19.66 | 20.00 | 402,199 | -0.44(-2.15%) |
Oct 04, 2022 | 19.91 | 20.54 | 19.77 | 20.44 | 511,954 | +1.09(+5.63%) |