Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.47 | 16.04 | 14.85 | 15.47 | 162,959 | -0.12(-0.77%) |
Dec 29, 2022 | 14.81 | 16.19 | 14.81 | 15.59 | 239,383 | +0.91(+6.20%) |
Dec 28, 2022 | 14.25 | 15.13 | 14.22 | 14.68 | 151,629 | +0.49(+3.45%) |
Dec 27, 2022 | 14.70 | 14.79 | 13.94 | 14.19 | 131,716 | -0.48(-3.27%) |
Dec 23, 2022 | 14.69 | 15.31 | 14.66 | 14.67 | 177,985 | -0.27(-1.81%) |
Dec 22, 2022 | 14.77 | 15.02 | 14.31 | 14.94 | 433,392 | +0.17(+1.15%) |
Dec 21, 2022 | 13.85 | 14.79 | 13.85 | 14.77 | 318,034 | +0.88(+6.34%) |
Dec 20, 2022 | 12.85 | 13.90 | 12.82 | 13.89 | 267,740 | +1.09(+8.52%) |
Dec 19, 2022 | 13.24 | 13.24 | 12.44 | 12.80 | 215,584 | -0.41(-3.10%) |
Dec 16, 2022 | 13.17 | 13.49 | 12.89 | 13.21 | 332,673 | -0.07(-0.53%) |
Dec 15, 2022 | 13.67 | 14.23 | 13.17 | 13.28 | 179,981 | -0.58(-4.18%) |
Dec 14, 2022 | 13.85 | 14.53 | 13.39 | 13.86 | 124,274 | +0.17(+1.24%) |
Dec 13, 2022 | 14.02 | 14.42 | 13.51 | 13.69 | 182,029 | +0.07(+0.51%) |
Dec 12, 2022 | 13.31 | 13.88 | 13.31 | 13.62 | 162,879 | +0.25(+1.87%) |
Dec 09, 2022 | 13.26 | 13.73 | 12.83 | 13.37 | 129,126 | +0.03(+0.22%) |
Dec 08, 2022 | 13.86 | 14.40 | 13.18 | 13.34 | 150,316 | -0.33(-2.41%) |
Dec 07, 2022 | 13.70 | 14.00 | 13.46 | 13.67 | 117,669 | -0.12(-0.87%) |
Dec 06, 2022 | 14.13 | 14.36 | 13.60 | 13.79 | 140,677 | -0.41(-2.89%) |
Dec 05, 2022 | 14.97 | 15.18 | 14.11 | 14.20 | 238,992 | -0.77(-5.14%) |
Dec 02, 2022 | 14.96 | 15.01 | 14.51 | 14.97 | 445,344 | -0.20(-1.32%) |
Dec 01, 2022 | 15.35 | 15.64 | 14.89 | 15.17 | 132,682 | -0.18(-1.17%) |
Nov 30, 2022 | 15.47 | 15.84 | 15.10 | 15.35 | 197,837 | +0.13(+0.85%) |
Nov 29, 2022 | 15.31 | 15.81 | 15.00 | 15.22 | 86,956 | +0.00(+0.00%) |
Nov 28, 2022 | 15.95 | 16.32 | 15.01 | 15.22 | 351,956 | -0.67(-4.22%) |
Nov 25, 2022 | 15.62 | 16.10 | 15.60 | 15.89 | 40,075 | +0.36(+2.32%) |
Nov 23, 2022 | 16.00 | 16.57 | 14.63 | 15.53 | 214,571 | -0.41(-2.57%) |
Nov 22, 2022 | 16.49 | 16.49 | 15.72 | 15.94 | 138,607 | -0.47(-2.86%) |
Nov 21, 2022 | 16.36 | 17.09 | 16.24 | 16.41 | 143,983 | +0.06(+0.37%) |
Nov 18, 2022 | 17.23 | 17.28 | 15.93 | 16.35 | 892,708 | -0.71(-4.16%) |
Nov 17, 2022 | 18.33 | 18.78 | 16.87 | 17.06 | 482,784 | -1.41(-7.63%) |
Nov 16, 2022 | 18.32 | 18.62 | 17.79 | 18.47 | 134,692 | +0.14(+0.76%) |
Nov 15, 2022 | 19.15 | 19.15 | 17.94 | 18.33 | 263,072 | -0.83(-4.33%) |
Nov 14, 2022 | 18.48 | 19.25 | 17.93 | 19.16 | 212,848 | +0.61(+3.29%) |
Nov 11, 2022 | 18.95 | 19.23 | 18.30 | 18.55 | 181,765 | -0.21(-1.12%) |
Nov 10, 2022 | 17.88 | 18.94 | 17.84 | 18.76 | 219,873 | +0.65(+3.59%) |
Nov 09, 2022 | 18.21 | 18.21 | 17.66 | 18.11 | 233,796 | -0.28(-1.52%) |
Nov 08, 2022 | 17.39 | 19.41 | 17.19 | 18.39 | 391,092 | +1.04(+5.99%) |
Nov 07, 2022 | 17.15 | 18.16 | 16.88 | 17.35 | 331,117 | +0.28(+1.64%) |
Nov 04, 2022 | 15.36 | 17.10 | 15.10 | 17.07 | 774,269 | +1.79(+11.71%) |
Nov 03, 2022 | 12.51 | 16.40 | 12.03 | 15.28 | 3,881,403 | -5.10(-25.02%) |
Nov 02, 2022 | 20.53 | 21.26 | 19.61 | 20.38 | 149,257 | -0.12(-0.59%) |
Nov 01, 2022 | 20.89 | 21.83 | 20.35 | 20.50 | 240,405 | +0.00(+0.00%) |
Oct 31, 2022 | 21.20 | 21.50 | 20.06 | 20.50 | 178,586 | -0.81(-3.80%) |
Oct 28, 2022 | 21.08 | 21.86 | 20.48 | 21.31 | 372,880 | +0.20(+0.95%) |
Oct 27, 2022 | 21.07 | 21.93 | 20.52 | 21.11 | 233,574 | -0.23(-1.08%) |
Oct 26, 2022 | 23.41 | 24.25 | 19.25 | 21.34 | 1,029,911 | -2.32(-9.81%) |
Oct 25, 2022 | 22.87 | 24.33 | 22.45 | 23.66 | 274,666 | +0.84(+3.68%) |
Oct 24, 2022 | 22.80 | 23.00 | 21.51 | 22.82 | 198,062 | +0.18(+0.80%) |
Oct 21, 2022 | 21.80 | 24.15 | 21.73 | 22.64 | 113,535 | +0.84(+3.85%) |
Oct 20, 2022 | 21.94 | 23.97 | 21.34 | 21.80 | 159,039 | -0.20(-0.91%) |
Oct 19, 2022 | 22.55 | 24.05 | 21.44 | 22.00 | 306,997 | -0.91(-3.97%) |
Oct 18, 2022 | 22.73 | 23.75 | 22.16 | 22.91 | 193,978 | +0.44(+1.96%) |
Oct 17, 2022 | 22.10 | 22.62 | 21.75 | 22.47 | 193,667 | +0.47(+2.14%) |
Oct 14, 2022 | 22.44 | 22.44 | 21.67 | 22.00 | 155,881 | -0.26(-1.17%) |
Oct 13, 2022 | 20.83 | 22.39 | 20.49 | 22.26 | 315,834 | +1.05(+4.95%) |
Oct 12, 2022 | 19.45 | 21.25 | 19.05 | 21.21 | 391,794 | +1.88(+9.73%) |
Oct 11, 2022 | 19.33 | 20.22 | 19.01 | 19.33 | 345,137 | -0.01(-0.05%) |
Oct 10, 2022 | 20.11 | 20.16 | 19.11 | 19.34 | 370,225 | -0.81(-4.02%) |
Oct 07, 2022 | 20.82 | 20.82 | 20.03 | 20.15 | 199,650 | -0.82(-3.91%) |
Oct 06, 2022 | 20.28 | 21.06 | 20.04 | 20.97 | 175,028 | +0.69(+3.40%) |
Oct 05, 2022 | 20.22 | 20.85 | 20.10 | 20.28 | 188,918 | -0.26(-1.27%) |
Oct 04, 2022 | 20.28 | 20.82 | 20.23 | 20.54 | 196,590 | +0.66(+3.32%) |