Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.79 | 14.99 | 14.75 | 14.95 | 184,036 | -0.04(-0.26%) |
Dec 29, 2022 | 14.73 | 15.02 | 14.72 | 14.99 | 324,882 | +0.45(+3.13%) |
Dec 28, 2022 | 14.69 | 14.93 | 14.52 | 14.54 | 404,491 | -0.14(-0.94%) |
Dec 27, 2022 | 14.90 | 15.01 | 14.68 | 14.68 | 331,413 | -0.40(-2.62%) |
Dec 23, 2022 | 14.98 | 15.12 | 14.88 | 15.07 | 154,045 | +0.09(+0.59%) |
Dec 22, 2022 | 15.09 | 15.16 | 14.77 | 14.98 | 388,181 | -0.29(-1.88%) |
Dec 21, 2022 | 15.17 | 15.40 | 15.13 | 15.27 | 246,581 | +0.15(+0.98%) |
Dec 20, 2022 | 14.99 | 15.30 | 14.92 | 15.12 | 245,526 | +0.14(+0.92%) |
Dec 19, 2022 | 15.21 | 15.22 | 14.91 | 14.98 | 259,237 | -0.28(-1.81%) |
Dec 16, 2022 | 15.35 | 15.49 | 15.12 | 15.26 | 223,311 | -0.28(-1.78%) |
Dec 15, 2022 | 15.87 | 15.99 | 15.46 | 15.54 | 341,899 | -0.65(-4.03%) |
Dec 14, 2022 | 16.15 | 16.44 | 15.97 | 16.19 | 229,018 | +0.01(+0.06%) |
Dec 13, 2022 | 16.71 | 16.89 | 16.07 | 16.18 | 399,784 | +0.06(+0.37%) |
Dec 12, 2022 | 15.90 | 16.12 | 15.88 | 16.12 | 213,000 | +0.17(+1.05%) |
Dec 09, 2022 | 16.06 | 16.16 | 15.95 | 15.95 | 153,599 | -0.22(-1.35%) |
Dec 08, 2022 | 16.03 | 16.24 | 15.93 | 16.17 | 203,908 | +0.25(+1.55%) |
Dec 07, 2022 | 15.93 | 16.11 | 15.87 | 15.92 | 142,463 | -0.06(-0.37%) |
Dec 06, 2022 | 16.40 | 16.40 | 15.88 | 15.98 | 318,932 | -0.36(-2.18%) |
Dec 05, 2022 | 16.78 | 16.94 | 16.29 | 16.34 | 188,390 | -0.61(-3.62%) |
Dec 02, 2022 | 16.52 | 16.95 | 16.52 | 16.95 | 159,602 | +0.14(+0.82%) |
Dec 01, 2022 | 16.81 | 17.02 | 16.63 | 16.81 | 209,794 | +0.08(+0.47%) |
Nov 30, 2022 | 16.28 | 16.75 | 16.03 | 16.73 | 253,027 | +0.53(+3.30%) |
Nov 29, 2022 | 16.23 | 16.35 | 16.12 | 16.20 | 179,957 | +0.11(+0.68%) |
Nov 28, 2022 | 16.33 | 16.51 | 16.03 | 16.09 | 199,888 | -0.46(-2.81%) |
Nov 25, 2022 | 16.44 | 16.57 | 16.15 | 16.56 | 93,548 | +0.06(+0.36%) |
Nov 23, 2022 | 16.24 | 16.50 | 16.14 | 16.50 | 92,269 | +0.35(+2.14%) |
Nov 22, 2022 | 15.98 | 16.17 | 15.88 | 16.15 | 201,752 | +0.29(+1.81%) |
Nov 21, 2022 | 16.12 | 16.26 | 15.82 | 15.86 | 342,494 | -0.40(-2.43%) |
Nov 18, 2022 | 16.65 | 16.65 | 16.14 | 16.26 | 308,465 | -0.19(-1.14%) |
Nov 17, 2022 | 16.30 | 16.58 | 16.22 | 16.45 | 165,259 | -0.16(-0.95%) |
Nov 16, 2022 | 16.92 | 16.94 | 16.57 | 16.60 | 164,138 | -0.58(-3.39%) |
Nov 15, 2022 | 17.37 | 17.67 | 17.04 | 17.19 | 203,685 | +0.30(+1.76%) |
Nov 14, 2022 | 17.13 | 17.23 | 16.89 | 16.89 | 175,138 | -0.45(-2.57%) |
Nov 11, 2022 | 16.94 | 17.35 | 16.57 | 17.34 | 242,846 | +0.38(+2.22%) |
Nov 10, 2022 | 16.76 | 17.09 | 16.53 | 16.96 | 334,795 | +1.12(+7.05%) |
Nov 09, 2022 | 16.47 | 16.61 | 15.82 | 15.84 | 704,620 | -1.03(-6.10%) |
Nov 08, 2022 | 17.46 | 17.67 | 16.56 | 16.87 | 402,290 | -0.82(-4.64%) |
Nov 07, 2022 | 17.62 | 17.76 | 17.43 | 17.69 | 144,751 | +0.02(+0.11%) |
Nov 04, 2022 | 17.77 | 17.87 | 17.22 | 17.67 | 201,095 | +0.51(+3.00%) |
Nov 03, 2022 | 17.19 | 17.62 | 17.16 | 17.16 | 398,444 | -0.26(-1.48%) |
Nov 02, 2022 | 18.10 | 17.41 | 17.42 | 220,892 | -0.65(-3.61%) | |
Nov 01, 2022 | 18.80 | 18.84 | 18.07 | 18.07 | 266,276 | -0.73(-3.89%) |
Oct 31, 2022 | 19.30 | 19.33 | 18.79 | 18.80 | 170,892 | -0.52(-2.71%) |
Oct 28, 2022 | 19.00 | 19.37 | 18.88 | 19.32 | 1,582,017 | +0.41(+2.14%) |
Oct 27, 2022 | 19.34 | 19.56 | 18.90 | 18.92 | 323,688 | -0.44(-2.25%) |
Oct 26, 2022 | 19.38 | 20.03 | 19.26 | 19.35 | 219,576 | -0.05(-0.25%) |
Oct 25, 2022 | 18.42 | 19.42 | 18.42 | 19.40 | 272,722 | +1.00(+5.43%) |
Oct 24, 2022 | 18.15 | 18.45 | 17.86 | 18.40 | 135,770 | +0.23(+1.25%) |
Oct 21, 2022 | 17.65 | 18.18 | 17.48 | 18.18 | 118,418 | +0.47(+2.68%) |
Oct 20, 2022 | 17.78 | 18.27 | 17.65 | 17.70 | 209,911 | -0.08(-0.44%) |
Oct 19, 2022 | 17.93 | 18.11 | 17.64 | 17.78 | 271,221 | -0.36(-1.96%) |
Oct 18, 2022 | 18.67 | 18.74 | 18.01 | 18.14 | 124,155 | -0.15(-0.81%) |
Oct 17, 2022 | 18.21 | 18.49 | 18.21 | 18.29 | 217,740 | +0.62(+3.53%) |
Oct 14, 2022 | 18.56 | 18.71 | 17.63 | 17.66 | 203,970 | -0.72(-3.93%) |
Oct 13, 2022 | 17.35 | 18.45 | 17.22 | 18.39 | 199,989 | +0.30(+1.64%) |
Oct 12, 2022 | 17.94 | 18.16 | 17.77 | 18.09 | 109,865 | +0.09(+0.49%) |
Oct 11, 2022 | 18.05 | 18.37 | 17.72 | 18.00 | 182,637 | -0.21(-1.14%) |
Oct 10, 2022 | 18.47 | 18.58 | 18.00 | 18.21 | 172,422 | -0.25(-1.34%) |
Oct 07, 2022 | 19.08 | 19.09 | 18.39 | 18.45 | 224,923 | -1.06(-5.42%) |
Oct 06, 2022 | 19.52 | 19.93 | 19.34 | 19.51 | 578,499 | -0.10(-0.50%) |
Oct 05, 2022 | 19.38 | 19.73 | 19.15 | 19.61 | 161,697 | -0.20(-1.00%) |
Oct 04, 2022 | 19.25 | 19.85 | 19.25 | 19.81 | 355,692 | +1.05(+5.59%) |