Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 441 | +0.21(+1.33%) |
Dec 28, 2022 | 15.91 | 404 | +0.29(+1.85%) | |||
Dec 27, 2022 | 15.96 | 16.15 | 15.44 | 15.62 | 6,718 | -0.14(-0.92%) |
Dec 23, 2022 | 15.67 | 16.15 | 15.43 | 15.76 | 25,513 | +0.10(+0.62%) |
Dec 22, 2022 | 15.70 | 16.00 | 15.52 | 15.67 | 36,523 | -0.24(-1.51%) |
Dec 21, 2022 | 15.79 | 15.91 | 15.62 | 15.91 | 4,586 | +0.24(+1.54%) |
Dec 20, 2022 | 15.42 | 15.67 | 15.42 | 15.67 | 2,446 | +0.25(+1.63%) |
Dec 19, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 325 | +0.02(+0.13%) |
Dec 16, 2022 | 15.07 | 15.43 | 14.94 | 15.40 | 5,312 | +0.34(+2.24%) |
Dec 15, 2022 | 15.33 | 15.43 | 14.94 | 15.06 | 11,157 | +0.15(+1.04%) |
Dec 14, 2022 | 15.33 | 15.33 | 14.91 | 14.91 | 642 | -0.45(-2.92%) |
Dec 12, 2022 | 15.35 | 93 | -0.07(-0.47%) | |||
Dec 08, 2022 | 15.43 | 114 | +0.24(+1.59%) | |||
Dec 06, 2022 | 15.19 | 41 | -0.48(-3.08%) | |||
Dec 05, 2022 | 15.67 | 15.72 | 15.67 | 15.67 | 1,864 | -0.24(-1.51%) |
Dec 02, 2022 | 15.67 | 15.91 | 15.67 | 15.91 | 3,744 | +0.43(+2.80%) |
Dec 01, 2022 | 15.47 | 15.81 | 15.47 | 15.47 | 2,833 | +0.00(+0.00%) |
Nov 30, 2022 | 15.60 | 15.67 | 15.43 | 15.47 | 8,568 | +0.03(+0.19%) |
Nov 29, 2022 | 15.48 | 15.48 | 15.45 | 15.45 | 276 | -0.14(-0.92%) |
Nov 28, 2022 | 15.69 | 16.07 | 15.41 | 15.59 | 6,020 | -0.05(-0.31%) |
Nov 25, 2022 | 15.71 | 15.71 | 15.64 | 15.64 | 1,780 | +0.03(+0.18%) |
Nov 22, 2022 | 15.61 | 55 | -0.21(-1.33%) | |||
Nov 21, 2022 | 15.67 | 15.82 | 15.64 | 15.82 | 1,862 | +0.23(+1.48%) |
Nov 17, 2022 | 15.59 | 326 | -0.48(-2.99%) | |||
Nov 16, 2022 | 15.78 | 16.07 | 15.46 | 16.07 | 2,999 | +0.59(+3.78%) |
Nov 15, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 200 | -0.01(-0.06%) |
Nov 14, 2022 | 15.49 | 15.64 | 15.49 | 15.49 | 7,405 | +0.00(+0.00%) |
Nov 11, 2022 | 15.35 | 15.49 | 15.35 | 15.49 | 2,996 | +0.12(+0.81%) |
Nov 10, 2022 | 15.49 | 15.70 | 15.34 | 15.37 | 6,344 | -0.18(-1.17%) |
Nov 09, 2022 | 15.63 | 16.06 | 15.11 | 15.55 | 2,678 | -0.07(-0.43%) |
Nov 08, 2022 | 16.07 | 16.07 | 15.11 | 15.62 | 997 | -0.43(-2.69%) |
Nov 07, 2022 | 16.07 | 16.07 | 15.11 | 16.05 | 3,308 | -0.02(-0.12%) |
Nov 04, 2022 | 16.07 | 16.32 | 15.59 | 16.07 | 11,520 | +0.00(+0.00%) |
Nov 03, 2022 | 16.07 | 16.07 | 16.02 | 16.07 | 7,412 | -0.02(-0.12%) |
Nov 01, 2022 | 16.09 | 64 | +0.26(+1.64%) | |||
Oct 31, 2022 | 15.82 | 16.26 | 15.82 | 15.83 | 10,286 | -0.12(-0.78%) |
Oct 25, 2022 | 15.95 | 206 | -0.34(-2.06%) | |||
Oct 24, 2022 | 16.14 | 16.29 | 15.95 | 16.29 | 9,009 | -0.02(-0.12%) |
Oct 21, 2022 | 16.55 | 16.56 | 16.26 | 16.31 | 5,986 | +0.38(+2.41%) |
Oct 20, 2022 | 16.12 | 16.50 | 15.74 | 15.93 | 14,230 | +0.29(+1.84%) |
Oct 19, 2022 | 16.31 | 16.31 | 15.64 | 15.64 | 2,642 | -0.67(-4.12%) |
Oct 18, 2022 | 16.16 | 16.66 | 16.16 | 16.31 | 6,005 | +0.46(+2.91%) |
Oct 17, 2022 | 16.60 | 16.91 | 15.85 | 15.85 | 4,048 | -0.46(-2.82%) |
Oct 14, 2022 | 16.32 | 16.32 | 15.76 | 16.31 | 3,059 | -0.01(-0.03%) |
Oct 13, 2022 | 16.52 | 16.66 | 16.31 | 16.31 | 5,356 | -0.28(-1.71%) |
Oct 12, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 485 | +0.10(+0.58%) |
Oct 11, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 630 | -0.03(-0.17%) |
Oct 10, 2022 | 17.37 | 17.37 | 15.88 | 16.53 | 3,231 | -0.64(-3.75%) |
Oct 07, 2022 | 17.58 | 17.65 | 17.17 | 17.17 | 5,157 | -0.58(-3.24%) |
Oct 06, 2022 | 17.49 | 17.94 | 17.04 | 17.75 | 7,134 | +0.14(+0.82%) |
Oct 05, 2022 | 16.98 | 17.65 | 15.51 | 17.60 | 9,289 | +0.23(+1.32%) |
Oct 04, 2022 | 16.31 | 17.43 | 16.31 | 17.37 | 8,310 | +1.46(+9.16%) |