Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.06 | 15.13 | 14.74 | 14.88 | 462,194 | -0.29(-1.94%) |
Dec 29, 2022 | 15.10 | 15.40 | 15.06 | 15.17 | 654,289 | +0.08(+0.53%) |
Dec 28, 2022 | 15.06 | 15.21 | 14.97 | 15.09 | 609,267 | +0.07(+0.48%) |
Dec 27, 2022 | 15.29 | 15.29 | 14.88 | 15.02 | 444,065 | -0.27(-1.75%) |
Dec 23, 2022 | 14.99 | 15.31 | 14.84 | 15.29 | 331,742 | +0.34(+2.27%) |
Dec 22, 2022 | 15.16 | 15.16 | 14.58 | 14.95 | 431,486 | -0.30(-1.99%) |
Dec 21, 2022 | 14.85 | 15.37 | 14.84 | 15.25 | 635,193 | +0.59(+4.02%) |
Dec 20, 2022 | 14.48 | 14.75 | 14.40 | 14.66 | 854,501 | +0.19(+1.30%) |
Dec 19, 2022 | 15.14 | 15.15 | 14.35 | 14.48 | 725,789 | -0.65(-4.31%) |
Dec 16, 2022 | 15.33 | 15.42 | 15.08 | 15.13 | 493,150 | -0.32(-2.08%) |
Dec 15, 2022 | 15.29 | 15.67 | 15.28 | 15.45 | 386,421 | +0.09(+0.58%) |
Dec 14, 2022 | 15.59 | 15.64 | 15.21 | 15.36 | 336,295 | -0.18(-1.15%) |
Dec 13, 2022 | 15.66 | 15.75 | 15.47 | 15.54 | 449,192 | +0.25(+1.64%) |
Dec 12, 2022 | 15.55 | 15.75 | 15.24 | 15.29 | 500,968 | -0.20(-1.27%) |
Dec 09, 2022 | 15.25 | 15.59 | 15.11 | 15.49 | 757,917 | +0.23(+1.52%) |
Dec 08, 2022 | 14.63 | 15.32 | 14.63 | 15.25 | 902,248 | +0.82(+5.70%) |
Dec 07, 2022 | 14.46 | 14.58 | 14.32 | 14.43 | 1,295,071 | -0.08(-0.55%) |
Dec 06, 2022 | 14.69 | 14.77 | 14.17 | 14.51 | 636,342 | -0.20(-1.34%) |
Dec 05, 2022 | 15.14 | 15.33 | 14.63 | 14.71 | 487,965 | -0.36(-2.37%) |
Dec 02, 2022 | 15.10 | 15.21 | 14.81 | 15.07 | 497,008 | -0.12(-0.77%) |
Dec 01, 2022 | 15.48 | 15.59 | 15.13 | 15.18 | 374,060 | -0.33(-2.13%) |
Nov 30, 2022 | 15.38 | 15.63 | 15.10 | 15.51 | 517,555 | +0.18(+1.17%) |
Nov 29, 2022 | 15.37 | 15.62 | 15.21 | 15.33 | 250,162 | +0.07(+0.47%) |
Nov 28, 2022 | 15.45 | 15.54 | 15.08 | 15.26 | 407,426 | -0.33(-2.12%) |
Nov 25, 2022 | 15.50 | 15.90 | 15.46 | 15.59 | 200,318 | +0.07(+0.46%) |
Nov 23, 2022 | 15.50 | 15.87 | 15.36 | 15.52 | 353,614 | -0.03(-0.17%) |
Nov 22, 2022 | 15.56 | 15.95 | 15.53 | 15.55 | 444,560 | +0.06(+0.40%) |
Nov 21, 2022 | 15.27 | 15.56 | 14.96 | 15.49 | 456,043 | +0.07(+0.43%) |
Nov 18, 2022 | 15.65 | 15.66 | 15.12 | 15.42 | 602,971 | -0.10(-0.62%) |
Nov 17, 2022 | 15.52 | 15.71 | 15.19 | 15.52 | 571,602 | -0.03(-0.17%) |
Nov 16, 2022 | 15.92 | 16.21 | 15.53 | 15.54 | 585,158 | -0.59(-3.63%) |
Nov 15, 2022 | 16.17 | 16.57 | 15.94 | 16.13 | 654,560 | +0.17(+1.04%) |
Nov 14, 2022 | 16.71 | 16.77 | 15.94 | 15.96 | 806,821 | -0.72(-4.30%) |
Nov 11, 2022 | 16.50 | 17.19 | 16.38 | 16.68 | 842,494 | +0.40(+2.47%) |
Nov 10, 2022 | 16.43 | 16.44 | 15.87 | 16.28 | 836,523 | +0.30(+1.86%) |
Nov 09, 2022 | 16.31 | 16.56 | 15.79 | 15.98 | 1,267,148 | +0.28(+1.78%) |
Nov 08, 2022 | 15.90 | 15.95 | 15.59 | 15.70 | 654,866 | -0.17(-1.05%) |
Nov 07, 2022 | 15.59 | 16.02 | 15.59 | 15.87 | 408,331 | +0.36(+2.31%) |
Nov 04, 2022 | 15.17 | 15.59 | 15.04 | 15.51 | 653,740 | +0.67(+4.54%) |
Nov 03, 2022 | 14.79 | 15.06 | 14.74 | 14.83 | 331,726 | -0.08(-0.53%) |
Nov 02, 2022 | 15.33 | 15.41 | 14.91 | 14.91 | 510,658 | -0.55(-3.56%) |
Nov 01, 2022 | 15.15 | 15.56 | 15.07 | 15.46 | 548,142 | +0.51(+3.39%) |
Oct 31, 2022 | 14.92 | 15.08 | 14.78 | 14.96 | 484,833 | -0.16(-1.04%) |
Oct 28, 2022 | 14.93 | 15.21 | 14.83 | 15.11 | 441,605 | +0.07(+0.47%) |
Oct 27, 2022 | 15.65 | 15.82 | 14.89 | 15.04 | 637,961 | -0.38(-2.49%) |
Oct 26, 2022 | 15.94 | 16.08 | 15.43 | 15.43 | 664,171 | -0.52(-3.29%) |
Oct 25, 2022 | 15.46 | 16.07 | 15.33 | 15.95 | 483,389 | +0.39(+2.53%) |
Oct 24, 2022 | 15.35 | 15.65 | 15.12 | 15.56 | 544,355 | +0.24(+1.60%) |
Oct 21, 2022 | 15.07 | 15.35 | 14.83 | 15.31 | 531,087 | +0.34(+2.28%) |
Oct 20, 2022 | 15.06 | 15.31 | 14.85 | 14.97 | 377,104 | -0.12(-0.81%) |
Oct 19, 2022 | 15.26 | 15.35 | 14.94 | 15.10 | 489,638 | -0.20(-1.31%) |
Oct 18, 2022 | 15.25 | 15.52 | 15.17 | 15.30 | 503,768 | +0.30(+1.98%) |
Oct 17, 2022 | 15.37 | 15.50 | 14.85 | 15.00 | 347,779 | -0.14(-0.92%) |
Oct 14, 2022 | 14.91 | 15.31 | 14.71 | 15.14 | 536,235 | +0.27(+1.82%) |
Oct 13, 2022 | 14.05 | 14.91 | 13.85 | 14.87 | 623,083 | +0.57(+3.98%) |
Oct 12, 2022 | 14.06 | 14.42 | 13.85 | 14.30 | 488,537 | +0.25(+1.81%) |
Oct 11, 2022 | 13.85 | 14.48 | 13.62 | 14.05 | 786,030 | +0.05(+0.37%) |
Oct 10, 2022 | 14.69 | 14.88 | 13.92 | 13.99 | 731,992 | -0.79(-5.33%) |
Oct 07, 2022 | 14.49 | 14.91 | 14.49 | 14.78 | 583,548 | +0.08(+0.54%) |
Oct 06, 2022 | 14.35 | 14.76 | 14.33 | 14.70 | 402,966 | +0.25(+1.76%) |
Oct 05, 2022 | 14.39 | 14.60 | 14.14 | 14.45 | 399,910 | -0.23(-1.55%) |
Oct 04, 2022 | 14.45 | 14.71 | 14.43 | 14.68 | 582,689 | +0.52(+3.64%) |