Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.98 | 16.11 | 15.91 | 15.99 | 2,325,366 | -0.11(-0.67%) |
Dec 29, 2022 | 15.90 | 16.12 | 15.85 | 16.10 | 2,491,618 | +0.32(+2.04%) |
Dec 28, 2022 | 16.09 | 16.14 | 15.78 | 15.78 | 3,488,937 | -0.31(-1.95%) |
Dec 27, 2022 | 15.99 | 16.13 | 15.99 | 16.09 | 2,177,577 | +0.05(+0.34%) |
Dec 23, 2022 | 15.87 | 16.08 | 15.81 | 16.04 | 2,686,478 | +0.15(+0.96%) |
Dec 22, 2022 | 15.96 | 15.96 | 15.69 | 15.88 | 3,993,400 | -0.22(-1.34%) |
Dec 21, 2022 | 15.88 | 16.18 | 15.87 | 16.10 | 3,876,713 | +0.33(+2.10%) |
Dec 20, 2022 | 15.76 | 15.96 | 15.70 | 15.77 | 6,087,530 | +0.07(+0.46%) |
Dec 19, 2022 | 15.77 | 15.92 | 15.58 | 15.70 | 6,238,191 | +0.02(+0.11%) |
Dec 16, 2022 | 15.56 | 15.74 | 15.51 | 15.68 | 5,208,957 | -0.02(-0.11%) |
Dec 15, 2022 | 15.79 | 15.79 | 15.55 | 15.70 | 4,853,678 | -0.30(-1.85%) |
Dec 14, 2022 | 16.15 | 16.22 | 15.91 | 15.99 | 3,513,281 | -0.15(-0.94%) |
Dec 13, 2022 | 16.22 | 16.36 | 16.09 | 16.14 | 3,606,019 | +0.14(+0.90%) |
Dec 12, 2022 | 15.84 | 16.03 | 15.68 | 16.00 | 3,373,196 | +0.11(+0.68%) |
Dec 09, 2022 | 15.82 | 16.03 | 15.81 | 15.89 | 2,085,237 | +0.01(+0.06%) |
Dec 08, 2022 | 16.05 | 16.08 | 15.80 | 15.88 | 2,823,979 | +0.02(+0.11%) |
Dec 07, 2022 | 15.79 | 16.11 | 15.77 | 15.87 | 3,114,694 | +0.01(+0.06%) |
Dec 06, 2022 | 15.95 | 16.08 | 15.77 | 15.86 | 3,664,219 | -0.11(-0.67%) |
Dec 05, 2022 | 16.21 | 16.30 | 15.93 | 15.96 | 3,241,823 | -0.29(-1.76%) |
Dec 02, 2022 | 16.07 | 16.35 | 16.06 | 16.25 | 2,467,635 | +0.01(+0.05%) |
Dec 01, 2022 | 16.23 | 16.27 | 16.05 | 16.24 | 2,200,592 | +0.08(+0.50%) |
Nov 30, 2022 | 15.91 | 16.19 | 15.71 | 16.16 | 4,338,346 | +0.38(+2.39%) |
Nov 29, 2022 | 15.71 | 15.87 | 15.65 | 15.79 | 2,653,020 | +0.12(+0.74%) |
Nov 28, 2022 | 15.91 | 16.01 | 15.66 | 15.67 | 2,980,196 | -0.42(-2.62%) |
Nov 25, 2022 | 16.08 | 16.17 | 15.96 | 16.09 | 1,290,825 | +0.13(+0.79%) |
Nov 23, 2022 | 15.83 | 16.01 | 15.81 | 15.96 | 2,101,925 | +0.12(+0.74%) |
Nov 22, 2022 | 15.60 | 15.87 | 15.56 | 15.85 | 2,729,873 | +0.35(+2.26%) |
Nov 21, 2022 | 15.49 | 15.57 | 15.30 | 15.50 | 6,900,351 | +0.01(+0.06%) |
Nov 18, 2022 | 15.47 | 15.57 | 15.44 | 15.49 | 12,564,584 | +0.04(+0.28%) |
Nov 17, 2022 | 15.21 | 15.45 | 15.19 | 15.45 | 2,942,384 | +0.07(+0.46%) |
Nov 16, 2022 | 15.46 | 15.49 | 15.31 | 15.38 | 3,025,385 | -0.16(-1.02%) |
Nov 15, 2022 | 15.65 | 15.73 | 15.43 | 15.53 | 3,852,439 | +0.09(+0.57%) |
Nov 14, 2022 | 15.50 | 15.65 | 15.43 | 15.45 | 3,480,294 | -0.15(-0.96%) |
Nov 11, 2022 | 15.29 | 15.74 | 15.29 | 15.59 | 3,830,186 | +0.40(+2.60%) |
Nov 10, 2022 | 15.01 | 15.21 | 14.81 | 15.20 | 4,436,382 | +0.73(+5.05%) |
Nov 09, 2022 | 14.56 | 14.70 | 14.43 | 14.47 | 2,970,475 | -0.26(-1.79%) |
Nov 08, 2022 | 14.59 | 14.84 | 14.57 | 14.73 | 4,140,118 | +0.11(+0.72%) |
Nov 07, 2022 | 14.82 | 14.82 | 14.46 | 14.63 | 3,552,348 | -0.12(-0.84%) |
Nov 04, 2022 | 14.57 | 14.76 | 14.48 | 14.75 | 4,937,710 | +0.62(+4.42%) |
Nov 03, 2022 | 14.22 | 14.24 | 14.02 | 14.13 | 4,908,343 | -0.30(-2.07%) |
Nov 02, 2022 | 14.61 | 14.41 | 14.43 | 4,665,474 | -0.21(-1.44%) | |
Nov 01, 2022 | 14.76 | 14.83 | 14.55 | 14.64 | 3,963,114 | +0.08(+0.54%) |
Oct 31, 2022 | 14.53 | 14.64 | 14.46 | 14.56 | 2,992,547 | -0.09(-0.60%) |
Oct 28, 2022 | 14.41 | 14.68 | 14.40 | 14.64 | 3,481,422 | +0.20(+1.40%) |
Oct 27, 2022 | 14.43 | 14.72 | 14.39 | 14.44 | 4,520,047 | +0.08(+0.55%) |
Oct 26, 2022 | 14.36 | 14.55 | 14.31 | 14.36 | 4,924,409 | -0.04(-0.30%) |
Oct 25, 2022 | 14.13 | 14.41 | 14.09 | 14.41 | 3,895,578 | +0.25(+1.74%) |
Oct 24, 2022 | 14.20 | 14.25 | 14.06 | 14.16 | 3,635,844 | -0.07(-0.49%) |
Oct 21, 2022 | 13.84 | 14.23 | 13.78 | 14.23 | 4,243,643 | +0.39(+2.80%) |
Oct 20, 2022 | 14.09 | 14.25 | 13.78 | 13.84 | 3,783,185 | -0.18(-1.25%) |
Oct 19, 2022 | 14.04 | 14.17 | 13.86 | 14.02 | 3,947,726 | -0.12(-0.87%) |
Oct 18, 2022 | 14.38 | 14.38 | 14.02 | 14.14 | 4,711,953 | +0.04(+0.31%) |
Oct 17, 2022 | 14.11 | 14.24 | 14.06 | 14.10 | 4,618,302 | +0.34(+2.49%) |
Oct 14, 2022 | 14.09 | 14.14 | 13.75 | 13.76 | 5,136,218 | -0.23(-1.63%) |
Oct 13, 2022 | 13.32 | 14.07 | 13.12 | 13.99 | 8,145,460 | +0.47(+3.52%) |
Oct 12, 2022 | 13.54 | 13.62 | 13.44 | 13.51 | 5,710,550 | -0.04(-0.32%) |
Oct 11, 2022 | 13.79 | 13.85 | 13.47 | 13.55 | 7,651,718 | -0.33(-2.35%) |
Oct 10, 2022 | 14.08 | 14.17 | 13.86 | 13.88 | 2,354,839 | -0.12(-0.88%) |
Oct 07, 2022 | 14.20 | 14.21 | 13.90 | 14.00 | 4,327,026 | -0.26(-1.85%) |
Oct 06, 2022 | 14.30 | 14.43 | 14.17 | 14.27 | 5,821,256 | -0.21(-1.46%) |
Oct 05, 2022 | 14.57 | 14.61 | 14.42 | 14.48 | 4,399,933 | -0.37(-2.49%) |
Oct 04, 2022 | 14.51 | 14.86 | 14.42 | 14.85 | 5,999,956 | +0.66(+4.65%) |