Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.14 | 18.34 | 17.88 | 18.17 | 548,460 | +0.03(+0.17%) |
Dec 29, 2022 | 17.57 | 18.41 | 17.33 | 18.14 | 434,698 | +0.67(+3.84%) |
Dec 28, 2022 | 16.84 | 17.54 | 16.55 | 17.47 | 273,283 | +0.94(+5.69%) |
Dec 27, 2022 | 17.08 | 17.11 | 16.18 | 16.53 | 220,944 | -0.49(-2.88%) |
Dec 23, 2022 | 16.92 | 17.24 | 16.79 | 17.02 | 191,084 | +0.02(+0.12%) |
Dec 22, 2022 | 16.69 | 17.01 | 16.48 | 17.00 | 232,793 | +0.23(+1.37%) |
Dec 21, 2022 | 16.66 | 17.04 | 16.33 | 16.77 | 320,335 | +0.16(+0.96%) |
Dec 20, 2022 | 16.67 | 17.23 | 16.51 | 16.61 | 432,115 | -0.20(-1.19%) |
Dec 19, 2022 | 16.79 | 16.89 | 16.48 | 16.81 | 483,987 | -0.04(-0.24%) |
Dec 16, 2022 | 16.75 | 17.46 | 16.60 | 16.85 | 2,110,937 | -0.03(-0.18%) |
Dec 15, 2022 | 16.88 | 17.21 | 16.64 | 16.88 | 395,925 | -0.08(-0.47%) |
Dec 14, 2022 | 16.86 | 17.40 | 16.65 | 16.96 | 546,005 | +0.17(+1.01%) |
Dec 13, 2022 | 17.23 | 17.58 | 16.41 | 16.79 | 307,901 | -0.24(-1.41%) |
Dec 12, 2022 | 16.87 | 17.40 | 16.71 | 17.03 | 350,307 | +0.19(+1.13%) |
Dec 09, 2022 | 17.02 | 17.40 | 16.66 | 16.84 | 371,108 | -0.30(-1.75%) |
Dec 08, 2022 | 17.74 | 18.00 | 17.12 | 17.14 | 553,900 | -0.47(-2.67%) |
Dec 07, 2022 | 18.12 | 18.47 | 17.61 | 17.61 | 352,001 | -0.41(-2.28%) |
Dec 06, 2022 | 17.72 | 18.07 | 17.50 | 18.02 | 304,786 | +0.25(+1.41%) |
Dec 05, 2022 | 18.37 | 18.49 | 17.48 | 17.77 | 327,865 | -0.21(-1.17%) |
Dec 02, 2022 | 17.67 | 18.20 | 17.25 | 17.98 | 421,859 | +0.21(+1.18%) |
Dec 01, 2022 | 17.82 | 18.11 | 17.53 | 17.77 | 339,229 | -0.11(-0.62%) |
Nov 30, 2022 | 17.31 | 18.10 | 17.16 | 17.88 | 732,642 | +0.69(+4.01%) |
Nov 29, 2022 | 16.94 | 17.80 | 16.48 | 17.19 | 306,080 | +0.66(+3.99%) |
Nov 28, 2022 | 17.47 | 17.86 | 16.34 | 16.53 | 306,177 | -1.05(-5.97%) |
Nov 25, 2022 | 17.34 | 17.84 | 17.21 | 17.58 | 176,065 | +0.10(+0.57%) |
Nov 23, 2022 | 17.68 | 18.09 | 17.39 | 17.48 | 300,041 | -0.13(-0.74%) |
Nov 22, 2022 | 17.49 | 17.80 | 17.11 | 17.61 | 380,354 | +0.13(+0.74%) |
Nov 21, 2022 | 17.70 | 17.91 | 17.31 | 17.48 | 366,087 | -0.16(-0.91%) |
Nov 18, 2022 | 18.80 | 18.87 | 17.52 | 17.64 | 398,335 | -0.53(-2.92%) |
Nov 17, 2022 | 17.35 | 18.19 | 17.29 | 18.17 | 390,958 | +0.43(+2.42%) |
Nov 16, 2022 | 17.68 | 17.95 | 17.25 | 17.74 | 338,520 | -0.03(-0.17%) |
Nov 15, 2022 | 17.42 | 17.94 | 17.07 | 17.77 | 736,248 | +0.77(+4.53%) |
Nov 14, 2022 | 17.40 | 17.80 | 16.95 | 17.00 | 1,140,680 | -0.26(-1.51%) |
Nov 11, 2022 | 17.14 | 17.55 | 16.96 | 17.26 | 869,138 | +0.24(+1.41%) |
Nov 10, 2022 | 17.62 | 17.80 | 16.60 | 17.02 | 984,337 | +0.04(+0.24%) |
Nov 09, 2022 | 18.10 | 18.10 | 16.88 | 16.98 | 570,166 | -1.05(-5.82%) |
Nov 08, 2022 | 17.86 | 19.14 | 17.55 | 18.03 | 973,343 | +0.45(+2.56%) |
Nov 07, 2022 | 17.19 | 17.87 | 16.96 | 17.58 | 295,213 | +0.51(+2.99%) |
Nov 04, 2022 | 17.82 | 17.82 | 16.75 | 17.07 | 479,280 | -0.73(-4.10%) |
Nov 03, 2022 | 16.82 | 17.92 | 16.67 | 17.80 | 240,565 | +0.87(+5.14%) |
Nov 02, 2022 | 17.38 | 17.67 | 16.74 | 16.93 | 418,930 | -0.57(-3.26%) |
Nov 01, 2022 | 17.07 | 18.12 | 17.00 | 17.50 | 577,042 | +0.61(+3.61%) |
Oct 31, 2022 | 16.97 | 17.23 | 16.57 | 16.89 | 316,752 | -0.11(-0.65%) |
Oct 28, 2022 | 16.80 | 17.13 | 16.37 | 17.00 | 566,023 | +0.35(+2.10%) |
Oct 27, 2022 | 16.96 | 17.00 | 16.37 | 16.65 | 299,968 | +0.34(+2.08%) |
Oct 26, 2022 | 16.32 | 16.92 | 16.08 | 16.31 | 311,765 | -0.01(-0.06%) |
Oct 25, 2022 | 16.25 | 16.60 | 16.14 | 16.32 | 272,212 | +0.15(+0.93%) |
Oct 24, 2022 | 16.39 | 16.39 | 15.60 | 16.17 | 187,908 | -0.27(-1.64%) |
Oct 21, 2022 | 15.97 | 16.47 | 15.72 | 16.44 | 292,947 | +0.61(+3.85%) |
Oct 20, 2022 | 15.85 | 16.25 | 15.62 | 15.83 | 213,539 | +0.10(+0.64%) |
Oct 19, 2022 | 15.89 | 16.46 | 15.53 | 15.73 | 465,185 | -0.16(-1.01%) |
Oct 18, 2022 | 15.98 | 16.35 | 15.79 | 15.89 | 255,038 | +0.05(+0.32%) |
Oct 17, 2022 | 15.79 | 16.31 | 15.37 | 15.84 | 375,980 | +0.27(+1.73%) |
Oct 14, 2022 | 16.33 | 16.50 | 15.53 | 15.57 | 404,662 | -0.67(-4.13%) |
Oct 13, 2022 | 15.53 | 16.33 | 15.19 | 16.24 | 356,252 | +0.51(+3.24%) |
Oct 12, 2022 | 15.66 | 15.78 | 14.93 | 15.73 | 491,999 | +0.09(+0.58%) |
Oct 11, 2022 | 14.97 | 15.70 | 14.45 | 15.64 | 759,062 | +0.65(+4.34%) |
Oct 10, 2022 | 14.53 | 15.17 | 14.20 | 14.99 | 1,003,379 | +0.49(+3.38%) |
Oct 07, 2022 | 15.14 | 15.14 | 14.44 | 14.50 | 482,969 | -0.74(-4.86%) |
Oct 06, 2022 | 14.37 | 15.43 | 14.34 | 15.24 | 278,745 | +0.77(+5.32%) |
Oct 05, 2022 | 15.04 | 15.25 | 14.40 | 14.47 | 368,255 | -0.78(-5.11%) |
Oct 04, 2022 | 15.21 | 15.29 | 14.77 | 15.25 | 578,158 | +0.42(+2.83%) |