Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.86 | 15.09 | 14.76 | 14.88 | 751,474 | -0.23(-1.52%) |
Dec 29, 2022 | 14.87 | 15.30 | 14.87 | 15.11 | 739,906 | +0.42(+2.86%) |
Dec 28, 2022 | 14.83 | 15.07 | 14.62 | 14.69 | 530,605 | -0.24(-1.61%) |
Dec 27, 2022 | 15.25 | 15.43 | 14.90 | 14.93 | 373,133 | -0.35(-2.29%) |
Dec 23, 2022 | 15.69 | 15.88 | 15.14 | 15.28 | 423,813 | -0.51(-3.23%) |
Dec 22, 2022 | 16.00 | 16.07 | 15.37 | 15.79 | 474,340 | -0.51(-3.13%) |
Dec 21, 2022 | 16.39 | 16.65 | 16.21 | 16.30 | 268,417 | +0.10(+0.62%) |
Dec 20, 2022 | 15.76 | 16.21 | 15.68 | 16.20 | 305,651 | +0.30(+1.89%) |
Dec 19, 2022 | 16.50 | 16.56 | 15.62 | 15.90 | 452,159 | -0.53(-3.23%) |
Dec 16, 2022 | 16.01 | 16.43 | 15.98 | 16.43 | 2,348,676 | +0.14(+0.86%) |
Dec 15, 2022 | 16.56 | 16.72 | 16.24 | 16.29 | 487,882 | -0.61(-3.61%) |
Dec 14, 2022 | 17.04 | 17.38 | 16.80 | 16.90 | 469,914 | -0.17(-1.00%) |
Dec 13, 2022 | 17.50 | 17.80 | 17.04 | 17.07 | 454,283 | +0.10(+0.59%) |
Dec 12, 2022 | 16.35 | 17.00 | 16.34 | 16.97 | 789,627 | +0.56(+3.41%) |
Dec 09, 2022 | 16.57 | 16.84 | 16.23 | 16.41 | 273,675 | -0.24(-1.44%) |
Dec 08, 2022 | 16.04 | 16.85 | 15.97 | 16.65 | 474,053 | +0.80(+5.05%) |
Dec 07, 2022 | 15.90 | 16.42 | 15.82 | 15.85 | 512,471 | -0.15(-0.94%) |
Dec 06, 2022 | 16.54 | 16.66 | 15.92 | 16.00 | 417,755 | -0.60(-3.61%) |
Dec 05, 2022 | 16.74 | 16.92 | 16.50 | 16.60 | 347,919 | -0.22(-1.31%) |
Dec 02, 2022 | 16.65 | 17.00 | 16.50 | 16.82 | 358,799 | -0.36(-2.10%) |
Dec 01, 2022 | 17.01 | 17.27 | 16.84 | 17.18 | 311,687 | +0.27(+1.60%) |
Nov 30, 2022 | 16.10 | 16.97 | 15.93 | 16.91 | 640,296 | +0.74(+4.58%) |
Nov 29, 2022 | 16.38 | 16.61 | 16.00 | 16.17 | 489,648 | -0.22(-1.34%) |
Nov 28, 2022 | 16.90 | 16.95 | 16.34 | 16.39 | 226,231 | -0.77(-4.49%) |
Nov 25, 2022 | 17.14 | 17.26 | 16.88 | 17.16 | 146,322 | +0.02(+0.12%) |
Nov 23, 2022 | 16.86 | 17.25 | 16.86 | 17.14 | 181,651 | +0.25(+1.48%) |
Nov 22, 2022 | 16.66 | 16.95 | 16.49 | 16.89 | 232,057 | +0.35(+2.12%) |
Nov 21, 2022 | 16.64 | 16.91 | 16.30 | 16.54 | 270,924 | -0.38(-2.25%) |
Nov 18, 2022 | 17.37 | 17.41 | 16.83 | 16.92 | 267,726 | -0.05(-0.29%) |
Nov 17, 2022 | 16.30 | 16.98 | 16.30 | 16.97 | 234,616 | +0.26(+1.56%) |
Nov 16, 2022 | 17.00 | 17.09 | 16.50 | 16.71 | 352,999 | -0.71(-4.08%) |
Nov 15, 2022 | 17.00 | 17.61 | 16.99 | 17.42 | 639,562 | +0.79(+4.75%) |
Nov 14, 2022 | 16.62 | 16.87 | 16.26 | 16.63 | 324,613 | +0.01(+0.06%) |
Nov 11, 2022 | 16.09 | 16.72 | 15.95 | 16.62 | 448,913 | +0.62(+3.88%) |
Nov 10, 2022 | 15.21 | 16.02 | 15.21 | 16.00 | 477,387 | +1.46(+10.04%) |
Nov 09, 2022 | 14.84 | 15.00 | 14.44 | 14.54 | 442,375 | -0.56(-3.71%) |
Nov 08, 2022 | 15.25 | 15.36 | 14.89 | 15.10 | 419,727 | +0.05(+0.33%) |
Nov 07, 2022 | 14.67 | 15.06 | 14.64 | 15.05 | 382,540 | +0.51(+3.51%) |
Nov 04, 2022 | 14.49 | 14.73 | 14.19 | 14.54 | 430,183 | +0.62(+4.45%) |
Nov 03, 2022 | 13.60 | 14.22 | 13.44 | 13.92 | 457,784 | +0.06(+0.43%) |
Nov 02, 2022 | 14.13 | 13.85 | 13.86 | 626,437 | -0.25(-1.77%) | |
Nov 01, 2022 | 13.76 | 14.14 | 13.60 | 14.11 | 581,865 | +0.58(+4.29%) |
Oct 31, 2022 | 13.72 | 13.72 | 13.40 | 13.53 | 518,493 | -0.22(-1.60%) |
Oct 28, 2022 | 13.59 | 13.85 | 13.28 | 13.75 | 402,697 | +0.25(+1.85%) |
Oct 27, 2022 | 13.94 | 14.01 | 13.43 | 13.50 | 449,488 | -0.28(-2.03%) |
Oct 26, 2022 | 13.53 | 14.05 | 13.34 | 13.78 | 567,698 | +0.20(+1.47%) |
Oct 25, 2022 | 13.08 | 13.77 | 13.08 | 13.58 | 641,203 | +0.42(+3.19%) |
Oct 24, 2022 | 13.49 | 13.49 | 13.08 | 13.16 | 749,443 | -0.33(-2.45%) |
Oct 21, 2022 | 12.68 | 13.53 | 12.58 | 13.49 | 988,343 | +0.86(+6.81%) |
Oct 20, 2022 | 13.10 | 13.11 | 12.47 | 12.63 | 811,456 | -0.37(-2.85%) |
Oct 19, 2022 | 13.03 | 13.24 | 12.83 | 13.00 | 594,405 | -0.17(-1.29%) |
Oct 18, 2022 | 13.48 | 13.68 | 12.94 | 13.17 | 992,792 | +0.11(+0.84%) |
Oct 17, 2022 | 12.97 | 13.23 | 12.97 | 13.06 | 1,114,394 | +0.18(+1.40%) |
Oct 14, 2022 | 13.57 | 13.57 | 12.85 | 12.88 | 414,036 | -0.46(-3.45%) |
Oct 13, 2022 | 12.32 | 13.43 | 12.04 | 13.34 | 829,694 | +0.63(+4.96%) |
Oct 12, 2022 | 13.26 | 13.29 | 12.67 | 12.71 | 705,250 | -0.61(-4.58%) |
Oct 11, 2022 | 13.10 | 13.44 | 12.92 | 13.32 | 1,274,139 | +0.02(+0.15%) |
Oct 10, 2022 | 14.24 | 14.24 | 13.13 | 13.30 | 888,589 | -0.89(-6.27%) |
Oct 07, 2022 | 14.11 | 14.48 | 13.84 | 14.19 | 1,340,306 | -0.31(-2.14%) |
Oct 06, 2022 | 15.84 | 16.52 | 14.45 | 14.50 | 1,456,088 | -1.30(-8.23%) |
Oct 05, 2022 | 15.68 | 16.36 | 15.00 | 15.80 | 1,434,171 | -1.21(-7.11%) |
Oct 04, 2022 | 16.49 | 17.01 | 16.49 | 17.01 | 828,146 | +1.03(+6.45%) |