Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.75 | 17.78 | 17.64 | 17.64 | 285,800 | -0.15(-0.84%) |
Dec 29, 2022 | 17.62 | 17.82 | 17.61 | 17.79 | 454,617 | +0.23(+1.34%) |
Dec 28, 2022 | 17.74 | 17.77 | 17.54 | 17.56 | 629,552 | -0.11(-0.64%) |
Dec 27, 2022 | 17.64 | 17.71 | 17.60 | 17.67 | 302,357 | +0.05(+0.27%) |
Dec 23, 2022 | 17.53 | 17.66 | 17.49 | 17.62 | 1,190,817 | +0.08(+0.48%) |
Dec 22, 2022 | 17.63 | 17.64 | 17.44 | 17.54 | 299,340 | -0.13(-0.74%) |
Dec 21, 2022 | 17.55 | 17.67 | 17.52 | 17.67 | 286,578 | +0.22(+1.24%) |
Dec 20, 2022 | 17.48 | 17.57 | 17.46 | 17.46 | 485,377 | +0.01(+0.05%) |
Dec 19, 2022 | 17.58 | 17.58 | 17.42 | 17.45 | 323,914 | -0.02(-0.11%) |
Dec 16, 2022 | 17.57 | 17.57 | 17.40 | 17.47 | 473,947 | -0.18(-1.01%) |
Dec 15, 2022 | 17.81 | 17.85 | 17.60 | 17.64 | 1,013,327 | -0.34(-1.88%) |
Dec 14, 2022 | 17.95 | 18.06 | 17.82 | 17.98 | 1,699,023 | -0.07(-0.42%) |
Dec 13, 2022 | 18.15 | 18.25 | 17.97 | 18.06 | 656,293 | +0.38(+2.15%) |
Dec 12, 2022 | 17.63 | 17.68 | 17.55 | 17.68 | 944,483 | +0.02(+0.11%) |
Dec 09, 2022 | 17.62 | 17.76 | 17.62 | 17.66 | 306,968 | +0.01(+0.05%) |
Dec 08, 2022 | 17.52 | 17.67 | 17.52 | 17.65 | 346,259 | +0.20(+1.17%) |
Dec 07, 2022 | 17.50 | 17.55 | 17.43 | 17.44 | 475,293 | -0.13(-0.74%) |
Dec 06, 2022 | 17.66 | 17.66 | 17.51 | 17.57 | 522,996 | -0.15(-0.84%) |
Dec 05, 2022 | 17.87 | 17.95 | 17.66 | 17.72 | 806,067 | -0.14(-0.78%) |
Dec 02, 2022 | 17.74 | 17.89 | 17.70 | 17.86 | 478,152 | -0.12(-0.67%) |
Dec 01, 2022 | 17.94 | 18.07 | 17.90 | 17.98 | 767,419 | +0.15(+0.83%) |
Nov 30, 2022 | 17.66 | 17.88 | 17.56 | 17.83 | 1,053,396 | +0.32(+1.80%) |
Nov 29, 2022 | 17.51 | 17.56 | 17.45 | 17.52 | 919,895 | +0.26(+1.51%) |
Nov 28, 2022 | 17.34 | 17.43 | 17.23 | 17.26 | 377,643 | -0.15(-0.85%) |
Nov 25, 2022 | 17.39 | 17.41 | 17.32 | 17.41 | 287,660 | -0.06(-0.32%) |
Nov 23, 2022 | 17.31 | 17.47 | 17.26 | 17.46 | 520,276 | +0.01(+0.05%) |
Nov 22, 2022 | 17.44 | 17.47 | 17.35 | 17.45 | 928,996 | +0.04(+0.21%) |
Nov 21, 2022 | 17.49 | 17.49 | 17.36 | 17.42 | 465,461 | -0.30(-1.68%) |
Nov 18, 2022 | 17.82 | 17.82 | 17.65 | 17.71 | 435,176 | -0.10(-0.57%) |
Nov 17, 2022 | 17.62 | 17.85 | 17.59 | 17.82 | 659,439 | +0.11(+0.63%) |
Nov 16, 2022 | 17.72 | 17.83 | 17.63 | 17.70 | 668,674 | -0.04(-0.21%) |
Nov 15, 2022 | 17.60 | 17.87 | 17.60 | 17.74 | 1,351,366 | +0.50(+2.91%) |
Nov 14, 2022 | 17.29 | 17.36 | 17.23 | 17.24 | 648,413 | +0.05(+0.27%) |
Nov 11, 2022 | 17.01 | 17.22 | 16.95 | 17.19 | 899,513 | +0.40(+2.38%) |
Nov 10, 2022 | 16.58 | 16.81 | 16.56 | 16.79 | 997,807 | +0.65(+4.02%) |
Nov 09, 2022 | 16.34 | 16.34 | 16.12 | 16.15 | 599,872 | -0.23(-1.42%) |
Nov 08, 2022 | 16.37 | 16.47 | 16.27 | 16.38 | 427,661 | +0.06(+0.40%) |
Nov 07, 2022 | 16.25 | 16.34 | 16.23 | 16.31 | 323,932 | +0.05(+0.29%) |
Nov 04, 2022 | 16.20 | 16.27 | 16.07 | 16.27 | 473,521 | +0.51(+3.24%) |
Nov 03, 2022 | 15.74 | 15.88 | 15.67 | 15.76 | 538,435 | -0.24(-1.51%) |
Nov 02, 2022 | 16.15 | 16.38 | 15.99 | 16.00 | 1,223,466 | -0.09(-0.58%) |
Nov 01, 2022 | 16.25 | 16.28 | 16.06 | 16.09 | 900,810 | +0.08(+0.52%) |
Oct 31, 2022 | 15.94 | 16.04 | 15.94 | 16.01 | 611,837 | +0.08(+0.52%) |
Oct 28, 2022 | 15.85 | 15.94 | 15.77 | 15.92 | 749,859 | +0.26(+1.66%) |
Oct 27, 2022 | 15.67 | 15.78 | 15.65 | 15.66 | 576,214 | +0.00(+0.00%) |
Oct 26, 2022 | 15.56 | 15.78 | 15.56 | 15.66 | 1,584,544 | +0.18(+1.14%) |
Oct 25, 2022 | 15.25 | 15.51 | 15.25 | 15.49 | 532,172 | +0.30(+1.95%) |
Oct 24, 2022 | 15.18 | 15.23 | 15.02 | 15.19 | 372,578 | -0.11(-0.73%) |
Oct 21, 2022 | 15.06 | 15.30 | 14.99 | 15.30 | 789,731 | -0.02(-0.12%) |
Oct 20, 2022 | 15.33 | 15.53 | 15.27 | 15.32 | 349,928 | +0.02(+0.12%) |
Oct 19, 2022 | 15.42 | 15.42 | 15.22 | 15.30 | 595,762 | -0.23(-1.49%) |
Oct 18, 2022 | 15.57 | 15.63 | 15.42 | 15.53 | 566,037 | +0.05(+0.30%) |
Oct 17, 2022 | 15.38 | 15.57 | 15.38 | 15.49 | 562,013 | +0.17(+1.09%) |
Oct 14, 2022 | 15.54 | 15.58 | 15.29 | 15.32 | 712,978 | -0.24(-1.55%) |
Oct 13, 2022 | 15.31 | 15.58 | 15.16 | 15.56 | 913,812 | -0.12(-0.77%) |
Oct 12, 2022 | 15.64 | 15.70 | 15.58 | 15.68 | 460,222 | -0.08(-0.53%) |
Oct 11, 2022 | 15.84 | 15.95 | 15.72 | 15.76 | 442,012 | -0.12(-0.76%) |
Oct 10, 2022 | 15.93 | 15.93 | 15.79 | 15.89 | 550,341 | -0.15(-0.93%) |
Oct 07, 2022 | 16.17 | 16.17 | 15.98 | 16.03 | 373,506 | -0.21(-1.31%) |
Oct 06, 2022 | 16.26 | 16.31 | 16.20 | 16.25 | 285,687 | -0.07(-0.40%) |
Oct 05, 2022 | 16.23 | 16.34 | 16.12 | 16.31 | 551,511 | -0.02(-0.11%) |
Oct 04, 2022 | 16.06 | 16.33 | 16.06 | 16.33 | 341,498 | +0.40(+2.50%) |