Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.40 | 14.56 | 14.36 | 14.49 | 605,258 | -0.14(-0.98%) |
Dec 29, 2022 | 14.36 | 14.68 | 14.23 | 14.64 | 484,700 | +0.54(+3.80%) |
Dec 28, 2022 | 14.50 | 14.64 | 14.09 | 14.10 | 521,380 | -0.28(-1.93%) |
Dec 27, 2022 | 14.29 | 14.63 | 14.13 | 14.38 | 442,474 | +0.09(+0.60%) |
Dec 23, 2022 | 14.17 | 14.36 | 14.14 | 14.29 | 402,077 | +0.08(+0.54%) |
Dec 22, 2022 | 14.69 | 14.75 | 13.95 | 14.21 | 1,080,907 | -0.78(-5.18%) |
Dec 21, 2022 | 14.88 | 15.04 | 14.81 | 14.99 | 906,804 | +0.31(+2.09%) |
Dec 20, 2022 | 14.53 | 14.79 | 14.41 | 14.68 | 730,742 | +0.12(+0.86%) |
Dec 19, 2022 | 14.88 | 14.96 | 14.44 | 14.56 | 827,098 | -0.34(-2.31%) |
Dec 16, 2022 | 14.93 | 15.10 | 14.67 | 14.90 | 1,449,606 | -0.24(-1.58%) |
Dec 15, 2022 | 15.53 | 15.53 | 15.05 | 15.14 | 758,324 | -0.69(-4.36%) |
Dec 14, 2022 | 15.69 | 16.06 | 15.67 | 15.83 | 1,016,869 | +0.04(+0.24%) |
Dec 13, 2022 | 16.14 | 16.14 | 15.57 | 15.79 | 1,023,584 | +0.34(+2.23%) |
Dec 12, 2022 | 15.36 | 15.60 | 15.22 | 15.45 | 2,486,460 | +0.09(+0.56%) |
Dec 09, 2022 | 15.56 | 15.72 | 15.35 | 15.36 | 533,262 | -0.34(-2.14%) |
Dec 08, 2022 | 15.69 | 15.93 | 15.57 | 15.70 | 598,910 | +0.10(+0.61%) |
Dec 07, 2022 | 15.64 | 15.85 | 15.56 | 15.60 | 773,595 | -0.20(-1.27%) |
Dec 06, 2022 | 16.00 | 16.24 | 15.64 | 15.80 | 706,956 | -0.26(-1.61%) |
Dec 05, 2022 | 16.39 | 16.39 | 15.99 | 16.06 | 657,693 | -0.52(-3.12%) |
Dec 02, 2022 | 16.44 | 16.61 | 16.32 | 16.58 | 697,427 | -0.19(-1.14%) |
Dec 01, 2022 | 17.01 | 17.24 | 16.73 | 16.77 | 744,055 | -0.10(-0.57%) |
Nov 30, 2022 | 16.71 | 16.87 | 16.23 | 16.87 | 1,250,297 | +0.34(+2.03%) |
Nov 29, 2022 | 16.67 | 16.77 | 16.41 | 16.53 | 1,120,483 | -0.13(-0.80%) |
Nov 28, 2022 | 16.76 | 16.80 | 16.56 | 16.67 | 695,131 | -0.37(-2.19%) |
Nov 25, 2022 | 17.05 | 17.12 | 16.90 | 17.04 | 266,658 | -0.01(-0.06%) |
Nov 23, 2022 | 16.87 | 17.14 | 16.83 | 17.05 | 668,076 | +0.04(+0.23%) |
Nov 22, 2022 | 17.14 | 17.24 | 16.90 | 17.01 | 1,370,455 | +0.09(+0.51%) |
Nov 21, 2022 | 16.95 | 17.02 | 16.42 | 16.92 | 1,995,389 | -0.55(-3.12%) |
Nov 18, 2022 | 17.42 | 17.47 | 17.15 | 17.47 | 1,729,205 | +0.39(+2.30%) |
Nov 17, 2022 | 16.62 | 17.09 | 16.56 | 17.08 | 1,034,798 | +0.11(+0.62%) |
Nov 16, 2022 | 17.57 | 17.68 | 16.93 | 16.97 | 1,479,055 | -0.86(-4.83%) |
Nov 15, 2022 | 18.10 | 18.49 | 17.67 | 17.83 | 1,164,135 | +0.11(+0.65%) |
Nov 14, 2022 | 17.56 | 18.07 | 17.36 | 17.72 | 770,248 | -0.14(-0.80%) |
Nov 11, 2022 | 17.37 | 18.06 | 17.29 | 17.86 | 2,617,520 | +0.64(+3.73%) |
Nov 10, 2022 | 16.66 | 17.22 | 16.61 | 17.22 | 1,605,545 | +1.48(+9.43%) |
Nov 09, 2022 | 15.85 | 16.05 | 15.61 | 15.74 | 736,895 | -0.30(-1.90%) |
Nov 08, 2022 | 16.20 | 16.42 | 15.91 | 16.04 | 1,457,838 | -0.09(-0.53%) |
Nov 07, 2022 | 16.03 | 16.22 | 15.64 | 16.13 | 1,177,811 | +0.36(+2.28%) |
Nov 04, 2022 | 15.34 | 16.10 | 15.34 | 15.77 | 1,281,620 | +0.58(+3.80%) |
Nov 03, 2022 | 14.40 | 15.55 | 14.31 | 15.19 | 2,215,464 | +0.46(+3.15%) |
Nov 02, 2022 | 15.07 | 14.68 | 14.73 | 1,604,196 | -0.50(-3.29%) | |
Nov 01, 2022 | 15.27 | 15.39 | 15.02 | 15.23 | 1,281,405 | +0.12(+0.81%) |
Oct 31, 2022 | 14.59 | 15.22 | 14.52 | 15.10 | 1,814,006 | +0.36(+2.44%) |
Oct 28, 2022 | 15.03 | 15.07 | 14.42 | 14.74 | 2,206,238 | -0.43(-2.81%) |
Oct 27, 2022 | 14.81 | 15.52 | 14.53 | 15.17 | 3,153,136 | +1.61(+11.86%) |
Oct 26, 2022 | 13.41 | 13.98 | 13.33 | 13.56 | 1,853,166 | +0.17(+1.27%) |
Oct 25, 2022 | 12.88 | 13.42 | 12.87 | 13.39 | 1,527,178 | +0.57(+4.43%) |
Oct 24, 2022 | 12.44 | 13.04 | 12.28 | 12.82 | 1,808,427 | +0.62(+5.04%) |
Oct 21, 2022 | 11.92 | 12.28 | 11.78 | 12.21 | 2,173,681 | +0.42(+3.53%) |
Oct 20, 2022 | 12.20 | 12.37 | 11.74 | 11.79 | 1,098,852 | -0.28(-2.35%) |
Oct 19, 2022 | 12.16 | 12.41 | 11.87 | 12.08 | 1,202,141 | -0.35(-2.82%) |
Oct 18, 2022 | 12.50 | 12.60 | 12.21 | 12.43 | 1,461,156 | +0.31(+2.58%) |
Oct 17, 2022 | 11.92 | 12.14 | 11.87 | 12.11 | 2,008,869 | +0.64(+5.61%) |
Oct 14, 2022 | 11.85 | 11.97 | 11.39 | 11.47 | 1,280,173 | -0.28(-2.42%) |
Oct 13, 2022 | 11.15 | 11.88 | 10.79 | 11.75 | 1,982,795 | +0.28(+2.48%) |
Oct 12, 2022 | 11.54 | 11.67 | 11.29 | 11.47 | 1,719,715 | -0.02(-0.16%) |
Oct 11, 2022 | 11.51 | 11.73 | 11.33 | 11.49 | 2,204,457 | -0.11(-0.98%) |
Oct 10, 2022 | 11.61 | 11.70 | 11.38 | 11.60 | 1,583,442 | -0.17(-1.45%) |
Oct 07, 2022 | 11.98 | 12.10 | 11.67 | 11.77 | 1,332,057 | -0.46(-3.79%) |
Oct 06, 2022 | 12.12 | 12.39 | 11.98 | 12.24 | 1,056,475 | -0.03(-0.23%) |
Oct 05, 2022 | 11.84 | 12.33 | 11.69 | 12.27 | 1,173,970 | -0.02(-0.15%) |
Oct 04, 2022 | 11.77 | 12.28 | 11.74 | 12.28 | 1,165,390 | +0.85(+7.45%) |