Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.13 | 15.36 | 15.13 | 15.34 | 307,045 | +0.13(+0.82%) |
Dec 29, 2022 | 14.93 | 15.29 | 14.86 | 15.22 | 254,872 | +0.42(+2.86%) |
Dec 28, 2022 | 15.05 | 15.08 | 14.77 | 14.79 | 186,676 | -0.18(-1.22%) |
Dec 27, 2022 | 14.97 | 15.07 | 14.83 | 14.98 | 106,275 | +0.06(+0.39%) |
Dec 23, 2022 | 14.66 | 15.01 | 14.66 | 14.92 | 169,465 | +0.22(+1.51%) |
Dec 22, 2022 | 14.83 | 14.83 | 14.49 | 14.70 | 202,579 | -0.25(-1.68%) |
Dec 21, 2022 | 14.81 | 15.06 | 14.77 | 14.95 | 184,322 | +0.25(+1.70%) |
Dec 20, 2022 | 14.57 | 14.77 | 14.57 | 14.70 | 400,050 | +0.04(+0.26%) |
Dec 19, 2022 | 14.44 | 14.67 | 14.41 | 14.66 | 261,690 | +0.29(+2.01%) |
Dec 16, 2022 | 14.47 | 14.63 | 14.31 | 14.37 | 1,712,091 | -0.31(-2.10%) |
Dec 15, 2022 | 14.81 | 14.87 | 14.58 | 14.68 | 326,231 | -0.29(-1.93%) |
Dec 14, 2022 | 15.17 | 15.35 | 14.96 | 14.97 | 306,050 | -0.22(-1.46%) |
Dec 13, 2022 | 15.53 | 15.71 | 15.07 | 15.19 | 362,997 | -0.02(-0.13%) |
Dec 12, 2022 | 15.21 | 15.30 | 15.09 | 15.21 | 300,936 | -0.05(-0.31%) |
Dec 09, 2022 | 15.28 | 15.46 | 15.20 | 15.26 | 279,616 | -0.04(-0.25%) |
Dec 08, 2022 | 15.48 | 15.63 | 15.24 | 15.29 | 324,448 | -0.15(-0.99%) |
Dec 07, 2022 | 15.50 | 15.66 | 15.42 | 15.45 | 249,195 | -0.14(-0.92%) |
Dec 06, 2022 | 15.45 | 15.65 | 15.32 | 15.59 | 355,056 | +0.00(+0.00%) |
Dec 05, 2022 | 15.98 | 16.18 | 15.48 | 15.59 | 242,502 | -0.52(-3.22%) |
Dec 02, 2022 | 16.05 | 16.17 | 15.94 | 16.11 | 198,127 | -0.10(-0.59%) |
Dec 01, 2022 | 16.23 | 16.28 | 15.99 | 16.21 | 342,824 | -0.08(-0.47%) |
Nov 30, 2022 | 15.90 | 16.29 | 15.58 | 16.28 | 444,912 | +0.36(+2.23%) |
Nov 29, 2022 | 15.98 | 16.07 | 15.81 | 15.93 | 241,937 | -0.03(-0.18%) |
Nov 28, 2022 | 16.27 | 16.31 | 15.94 | 15.96 | 309,631 | -0.32(-1.95%) |
Nov 25, 2022 | 16.32 | 16.40 | 16.27 | 16.27 | 93,033 | +0.06(+0.36%) |
Nov 23, 2022 | 16.29 | 16.35 | 16.16 | 16.22 | 137,790 | -0.05(-0.30%) |
Nov 22, 2022 | 16.19 | 16.33 | 16.04 | 16.26 | 199,285 | +0.11(+0.65%) |
Nov 21, 2022 | 15.86 | 16.17 | 15.81 | 16.16 | 241,591 | +0.32(+2.00%) |
Nov 18, 2022 | 16.15 | 16.30 | 15.78 | 15.84 | 258,852 | -0.08(-0.48%) |
Nov 17, 2022 | 15.81 | 16.01 | 15.77 | 15.92 | 239,315 | -0.12(-0.72%) |
Nov 16, 2022 | 16.32 | 16.32 | 15.99 | 16.03 | 258,045 | -0.27(-1.65%) |
Nov 15, 2022 | 16.23 | 16.44 | 16.18 | 16.30 | 232,849 | +0.24(+1.49%) |
Nov 14, 2022 | 16.34 | 16.35 | 16.02 | 16.06 | 324,861 | -0.31(-1.88%) |
Nov 11, 2022 | 16.35 | 16.54 | 16.25 | 16.37 | 232,478 | -0.01(-0.06%) |
Nov 10, 2022 | 15.93 | 16.41 | 15.93 | 16.38 | 354,647 | +0.84(+5.44%) |
Nov 09, 2022 | 15.69 | 15.79 | 15.52 | 15.53 | 306,887 | -0.25(-1.58%) |
Nov 08, 2022 | 16.03 | 16.07 | 15.65 | 15.78 | 265,556 | -0.20(-1.26%) |
Nov 07, 2022 | 16.00 | 16.18 | 15.87 | 15.99 | 266,227 | +0.09(+0.54%) |
Nov 04, 2022 | 15.64 | 15.96 | 15.55 | 15.90 | 329,496 | +0.42(+2.73%) |
Nov 03, 2022 | 15.44 | 15.65 | 15.29 | 15.48 | 274,960 | -0.15(-0.98%) |
Nov 02, 2022 | 15.91 | 16.08 | 15.54 | 15.63 | 398,705 | -0.32(-1.99%) |
Nov 01, 2022 | 16.06 | 16.13 | 15.92 | 15.95 | 408,590 | -0.06(-0.36%) |
Oct 31, 2022 | 16.02 | 16.16 | 15.99 | 16.00 | 392,342 | -0.13(-0.83%) |
Oct 28, 2022 | 15.78 | 16.15 | 15.73 | 16.14 | 449,275 | +0.45(+2.87%) |
Oct 27, 2022 | 15.70 | 16.19 | 15.64 | 15.69 | 408,738 | +0.09(+0.55%) |
Oct 26, 2022 | 15.52 | 15.91 | 15.40 | 15.60 | 319,632 | +0.16(+1.06%) |
Oct 25, 2022 | 14.85 | 15.66 | 14.85 | 15.44 | 532,495 | +0.52(+3.47%) |
Oct 24, 2022 | 14.97 | 15.16 | 14.87 | 14.92 | 474,636 | -0.06(-0.38%) |
Oct 21, 2022 | 15.18 | 15.31 | 14.93 | 14.98 | 571,256 | -0.12(-0.76%) |
Oct 20, 2022 | 15.44 | 15.94 | 14.89 | 15.09 | 839,066 | -1.23(-7.52%) |
Oct 19, 2022 | 16.57 | 16.83 | 16.02 | 16.32 | 398,178 | -0.45(-2.69%) |
Oct 18, 2022 | 16.95 | 17.07 | 16.70 | 16.77 | 482,654 | +0.02(+0.11%) |
Oct 17, 2022 | 16.68 | 16.94 | 16.51 | 16.75 | 542,909 | +0.33(+1.99%) |
Oct 14, 2022 | 16.79 | 16.97 | 16.38 | 16.43 | 344,680 | -0.21(-1.27%) |
Oct 13, 2022 | 15.62 | 16.70 | 15.55 | 16.64 | 533,876 | +0.87(+5.54%) |
Oct 12, 2022 | 15.76 | 15.93 | 15.59 | 15.76 | 324,678 | +0.03(+0.18%) |
Oct 11, 2022 | 15.62 | 15.83 | 15.53 | 15.74 | 592,284 | +0.09(+0.55%) |
Oct 10, 2022 | 15.75 | 15.90 | 15.53 | 15.65 | 563,022 | +0.03(+0.18%) |
Oct 07, 2022 | 15.99 | 16.01 | 15.62 | 15.62 | 473,420 | -0.44(-2.75%) |
Oct 06, 2022 | 16.11 | 16.27 | 16.04 | 16.06 | 306,865 | -0.15(-0.95%) |
Oct 05, 2022 | 16.11 | 16.33 | 16.11 | 16.22 | 271,451 | -0.07(-0.41%) |
Oct 04, 2022 | 15.96 | 16.35 | 15.96 | 16.28 | 374,175 | +0.56(+3.54%) |