Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.30 | 15.40 | 15.22 | 15.30 | 192,142 | -0.01(-0.07%) |
Dec 29, 2022 | 15.34 | 15.38 | 15.27 | 15.31 | 76,991 | -0.11(-0.71%) |
Dec 28, 2022 | 15.31 | 15.48 | 15.30 | 15.42 | 60,442 | +0.07(+0.46%) |
Dec 27, 2022 | 15.31 | 15.46 | 15.31 | 15.35 | 106,747 | -0.07(-0.45%) |
Dec 23, 2022 | 15.45 | 15.58 | 15.41 | 15.42 | 148,780 | -0.12(-0.77%) |
Dec 22, 2022 | 15.50 | 15.79 | 15.50 | 15.54 | 161,894 | +0.07(+0.45%) |
Dec 21, 2022 | 15.59 | 15.60 | 15.46 | 15.47 | 155,091 | -0.16(-1.02%) |
Dec 20, 2022 | 15.61 | 15.72 | 15.58 | 15.63 | 218,770 | -0.11(-0.70%) |
Dec 19, 2022 | 15.87 | 15.88 | 15.69 | 15.74 | 137,712 | -0.05(-0.32%) |
Dec 16, 2022 | 15.75 | 15.90 | 15.68 | 15.79 | 329,172 | +0.08(+0.51%) |
Dec 15, 2022 | 15.52 | 15.82 | 15.52 | 15.71 | 1,248,030 | +0.23(+1.49%) |
Dec 14, 2022 | 15.36 | 15.52 | 15.35 | 15.48 | 206,689 | +0.07(+0.45%) |
Dec 13, 2022 | 15.28 | 15.56 | 15.28 | 15.41 | 224,139 | -0.02(-0.13%) |
Dec 12, 2022 | 15.50 | 15.60 | 15.37 | 15.43 | 1,997,609 | -0.12(-0.77%) |
Dec 09, 2022 | 15.50 | 15.58 | 15.49 | 15.55 | 153,494 | +0.00(+0.00%) |
Dec 08, 2022 | 15.54 | 15.66 | 15.53 | 15.55 | 167,730 | -0.20(-1.27%) |
Dec 07, 2022 | 15.67 | 15.76 | 15.62 | 15.75 | 152,318 | +0.16(+1.03%) |
Dec 06, 2022 | 15.33 | 15.64 | 15.33 | 15.59 | 1,161,384 | +0.18(+1.17%) |
Dec 05, 2022 | 15.29 | 15.43 | 15.29 | 15.41 | 1,206,000 | +0.04(+0.26%) |
Dec 02, 2022 | 15.47 | 15.47 | 15.30 | 15.37 | 62,937 | -0.04(-0.26%) |
Dec 01, 2022 | 15.20 | 15.41 | 15.20 | 15.41 | 415,822 | +0.22(+1.45%) |
Nov 30, 2022 | 15.33 | 15.41 | 15.19 | 15.19 | 239,651 | -0.21(-1.36%) |
Nov 29, 2022 | 15.32 | 15.48 | 15.32 | 15.40 | 38,198 | -0.03(-0.19%) |
Nov 28, 2022 | 15.35 | 15.46 | 15.34 | 15.43 | 170,845 | +0.14(+0.92%) |
Nov 25, 2022 | 15.18 | 15.30 | 15.18 | 15.29 | 22,875 | +0.01(+0.07%) |
Nov 23, 2022 | 15.26 | 15.30 | 15.23 | 15.28 | 333,449 | -0.01(-0.07%) |
Nov 22, 2022 | 15.37 | 15.40 | 15.24 | 15.29 | 135,080 | -0.07(-0.46%) |
Nov 21, 2022 | 15.37 | 15.42 | 15.32 | 15.36 | 70,322 | +0.04(+0.26%) |
Nov 18, 2022 | 15.38 | 15.44 | 15.31 | 15.32 | 83,195 | -0.15(-0.97%) |
Nov 17, 2022 | 15.52 | 15.62 | 15.43 | 15.47 | 93,000 | -0.06(-0.39%) |
Nov 16, 2022 | 15.43 | 15.54 | 15.43 | 15.53 | 103,967 | +0.11(+0.71%) |
Nov 15, 2022 | 15.28 | 15.50 | 15.28 | 15.42 | 105,922 | +0.04(+0.26%) |
Nov 14, 2022 | 15.35 | 15.38 | 15.26 | 15.38 | 53,370 | +0.00(+0.00%) |
Nov 11, 2022 | 15.40 | 15.43 | 15.35 | 15.38 | 816,011 | -0.09(-0.58%) |
Nov 10, 2022 | 15.49 | 15.58 | 15.43 | 15.47 | 314,604 | -0.30(-1.90%) |
Nov 09, 2022 | 15.53 | 15.77 | 15.51 | 15.77 | 161,994 | +0.28(+1.81%) |
Nov 08, 2022 | 15.35 | 15.58 | 15.35 | 15.49 | 107,981 | +0.06(+0.39%) |
Nov 07, 2022 | 15.51 | 15.58 | 15.40 | 15.43 | 350,582 | -0.15(-0.96%) |
Nov 04, 2022 | 15.50 | 15.77 | 15.50 | 15.58 | 263,975 | -0.20(-1.27%) |
Nov 03, 2022 | 15.67 | 15.83 | 15.65 | 15.78 | 259,843 | +0.09(+0.57%) |
Nov 02, 2022 | 15.48 | 15.74 | 15.69 | 130,228 | +0.21(+1.36%) | |
Nov 01, 2022 | 15.43 | 15.52 | 15.43 | 15.48 | 93,019 | +0.02(+0.13%) |
Oct 31, 2022 | 15.48 | 15.53 | 15.43 | 15.46 | 296,342 | -0.04(-0.26%) |
Oct 28, 2022 | 15.73 | 15.73 | 15.46 | 15.50 | 608,324 | -0.31(-1.96%) |
Oct 27, 2022 | 15.67 | 15.84 | 15.67 | 15.81 | 78,038 | +0.07(+0.44%) |
Oct 26, 2022 | 15.69 | 15.75 | 15.57 | 15.74 | 352,575 | +0.11(+0.70%) |
Oct 25, 2022 | 15.75 | 15.80 | 15.58 | 15.63 | 476,483 | -0.02(-0.13%) |
Oct 24, 2022 | 15.78 | 15.82 | 15.63 | 15.65 | 303,422 | -0.20(-1.26%) |
Oct 21, 2022 | 16.06 | 16.07 | 15.79 | 15.85 | 281,898 | -0.23(-1.43%) |
Oct 20, 2022 | 16.04 | 16.11 | 15.89 | 16.08 | 102,474 | +0.05(+0.31%) |
Oct 19, 2022 | 16.06 | 16.15 | 15.99 | 16.03 | 300,276 | -0.08(-0.50%) |
Oct 18, 2022 | 16.01 | 16.18 | 15.88 | 16.11 | 244,387 | -0.15(-0.92%) |
Oct 17, 2022 | 16.41 | 16.41 | 16.17 | 16.26 | 412,180 | -0.36(-2.17%) |
Oct 14, 2022 | 16.21 | 16.62 | 16.13 | 16.62 | 442,525 | +0.31(+1.90%) |
Oct 13, 2022 | 16.89 | 16.93 | 16.24 | 16.31 | 231,340 | -0.51(-3.03%) |
Oct 12, 2022 | 16.72 | 16.82 | 16.63 | 16.82 | 539,598 | +0.10(+0.60%) |
Oct 11, 2022 | 16.68 | 16.77 | 16.54 | 16.72 | 698,524 | +0.15(+0.91%) |
Oct 10, 2022 | 16.42 | 16.70 | 16.42 | 16.57 | 592,477 | +0.07(+0.42%) |
Oct 07, 2022 | 16.29 | 16.59 | 16.29 | 16.50 | 219,946 | +0.29(+1.79%) |
Oct 06, 2022 | 16.10 | 16.22 | 16.02 | 16.21 | 408,684 | +0.06(+0.37%) |
Oct 05, 2022 | 16.22 | 16.32 | 16.03 | 16.15 | 129,187 | -0.08(-0.49%) |
Oct 04, 2022 | 16.32 | 16.45 | 16.21 | 16.23 | 431,934 | -0.35(-2.11%) |