Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.44 | 14.81 | 14.09 | 14.80 | 459,980 | +0.21(+1.44%) |
Dec 29, 2022 | 14.11 | 14.84 | 13.95 | 14.59 | 665,340 | +0.53(+3.77%) |
Dec 28, 2022 | 14.13 | 14.30 | 13.74 | 14.06 | 490,576 | +0.01(+0.07%) |
Dec 27, 2022 | 14.34 | 14.36 | 13.96 | 14.05 | 684,474 | -0.25(-1.75%) |
Dec 23, 2022 | 14.24 | 14.78 | 13.86 | 14.30 | 683,476 | +0.05(+0.35%) |
Dec 22, 2022 | 13.76 | 14.31 | 13.37 | 14.25 | 1,818,544 | +0.29(+2.08%) |
Dec 21, 2022 | 14.19 | 14.97 | 13.62 | 13.96 | 713,340 | -0.22(-1.55%) |
Dec 20, 2022 | 14.71 | 14.89 | 14.00 | 14.18 | 1,201,701 | -0.55(-3.73%) |
Dec 19, 2022 | 15.84 | 16.00 | 14.40 | 14.73 | 1,177,431 | -1.23(-7.71%) |
Dec 16, 2022 | 16.26 | 16.86 | 15.88 | 15.96 | 2,137,328 | -0.53(-3.21%) |
Dec 15, 2022 | 16.50 | 16.91 | 16.29 | 16.49 | 606,580 | -0.14(-0.84%) |
Dec 14, 2022 | 17.00 | 17.08 | 16.41 | 16.63 | 612,303 | -0.43(-2.52%) |
Dec 13, 2022 | 17.30 | 18.04 | 16.55 | 17.06 | 1,088,872 | +0.48(+2.90%) |
Dec 12, 2022 | 16.94 | 17.09 | 16.28 | 16.58 | 1,911,737 | -0.42(-2.47%) |
Dec 09, 2022 | 16.88 | 17.20 | 16.77 | 17.00 | 424,692 | +0.04(+0.24%) |
Dec 08, 2022 | 17.01 | 17.15 | 16.67 | 16.96 | 347,669 | +0.00(+0.00%) |
Dec 07, 2022 | 17.06 | 17.32 | 16.76 | 16.96 | 344,521 | -0.28(-1.62%) |
Dec 06, 2022 | 17.43 | 18.02 | 17.23 | 17.24 | 531,293 | -0.11(-0.63%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.09 | 17.35 | 542,493 | -0.16(-0.91%) |
Dec 02, 2022 | 16.95 | 17.66 | 16.86 | 17.51 | 1,132,588 | +0.43(+2.52%) |
Dec 01, 2022 | 17.23 | 17.30 | 16.65 | 17.08 | 696,690 | -0.15(-0.87%) |
Nov 30, 2022 | 17.23 | 17.38 | 16.51 | 17.23 | 1,013,722 | +0.17(+1.00%) |
Nov 29, 2022 | 17.14 | 17.55 | 16.63 | 17.06 | 632,811 | -0.20(-1.16%) |
Nov 28, 2022 | 18.19 | 18.19 | 17.15 | 17.26 | 705,794 | -0.71(-3.95%) |
Nov 25, 2022 | 17.56 | 18.09 | 17.50 | 17.97 | 355,322 | +0.24(+1.35%) |
Nov 23, 2022 | 18.40 | 18.75 | 17.58 | 17.73 | 545,393 | -0.58(-3.17%) |
Nov 22, 2022 | 18.02 | 18.33 | 17.64 | 18.31 | 666,379 | +0.11(+0.60%) |
Nov 21, 2022 | 18.76 | 19.01 | 18.16 | 18.20 | 727,360 | -0.52(-2.78%) |
Nov 18, 2022 | 19.07 | 19.10 | 18.60 | 18.72 | 546,788 | -0.05(-0.27%) |
Nov 17, 2022 | 19.20 | 19.20 | 18.61 | 18.77 | 532,047 | -0.46(-2.39%) |
Nov 16, 2022 | 19.34 | 19.68 | 19.01 | 19.23 | 815,713 | -0.21(-1.08%) |
Nov 15, 2022 | 19.75 | 20.11 | 17.98 | 19.44 | 2,358,135 | +0.73(+3.90%) |
Nov 14, 2022 | 19.12 | 19.38 | 18.61 | 18.71 | 635,915 | -0.38(-1.99%) |
Nov 11, 2022 | 19.93 | 19.95 | 18.81 | 19.09 | 639,908 | -0.39(-2.00%) |
Nov 10, 2022 | 18.66 | 19.72 | 18.66 | 19.48 | 1,321,193 | +0.86(+4.62%) |
Nov 09, 2022 | 17.21 | 19.94 | 16.99 | 18.62 | 1,093,840 | -0.08(-0.43%) |
Nov 08, 2022 | 18.78 | 19.75 | 18.61 | 18.70 | 549,241 | +0.19(+1.03%) |
Nov 07, 2022 | 17.94 | 19.41 | 17.94 | 18.51 | 818,982 | +0.53(+2.95%) |
Nov 04, 2022 | 18.13 | 18.17 | 17.49 | 17.98 | 657,703 | +0.10(+0.56%) |
Nov 03, 2022 | 17.29 | 18.02 | 17.09 | 17.88 | 504,473 | +0.30(+1.71%) |
Nov 02, 2022 | 18.27 | 18.59 | 17.55 | 17.58 | 655,368 | -0.63(-3.46%) |
Nov 01, 2022 | 17.88 | 18.53 | 17.82 | 18.21 | 526,835 | +0.53(+3.00%) |
Oct 31, 2022 | 17.30 | 17.78 | 17.06 | 17.68 | 553,468 | +0.18(+1.03%) |
Oct 28, 2022 | 16.80 | 17.51 | 16.68 | 17.50 | 831,045 | +0.87(+5.23%) |
Oct 27, 2022 | 16.82 | 17.10 | 16.19 | 16.63 | 451,465 | +0.01(+0.06%) |
Oct 26, 2022 | 17.01 | 17.45 | 16.32 | 16.62 | 554,502 | -0.40(-2.35%) |
Oct 25, 2022 | 16.74 | 17.19 | 16.74 | 17.02 | 628,193 | +0.39(+2.35%) |
Oct 24, 2022 | 17.60 | 17.60 | 16.39 | 16.63 | 599,004 | -0.85(-4.86%) |
Oct 21, 2022 | 17.41 | 17.78 | 17.03 | 17.48 | 898,597 | +0.12(+0.69%) |
Oct 20, 2022 | 17.75 | 17.99 | 17.16 | 17.36 | 657,805 | -0.39(-2.20%) |
Oct 19, 2022 | 18.96 | 18.99 | 17.54 | 17.75 | 928,557 | -1.23(-6.48%) |
Oct 18, 2022 | 19.67 | 19.92 | 18.85 | 18.98 | 406,666 | -0.42(-2.16%) |
Oct 17, 2022 | 19.01 | 19.46 | 18.56 | 19.40 | 745,293 | +0.76(+4.08%) |
Oct 14, 2022 | 18.34 | 18.99 | 18.25 | 18.64 | 786,600 | +0.42(+2.31%) |
Oct 13, 2022 | 17.84 | 18.24 | 17.35 | 18.22 | 473,382 | -0.03(-0.16%) |
Oct 12, 2022 | 18.35 | 18.41 | 17.52 | 18.25 | 915,270 | -0.28(-1.51%) |
Oct 11, 2022 | 19.01 | 19.26 | 18.11 | 18.53 | 673,204 | -0.51(-2.68%) |
Oct 10, 2022 | 18.97 | 19.26 | 18.81 | 19.04 | 304,002 | -0.10(-0.52%) |
Oct 07, 2022 | 19.51 | 20.09 | 19.08 | 19.14 | 623,769 | -0.66(-3.33%) |
Oct 06, 2022 | 19.78 | 20.48 | 19.31 | 19.80 | 819,683 | -0.14(-0.70%) |
Oct 05, 2022 | 19.79 | 20.34 | 19.17 | 19.94 | 724,797 | -0.46(-2.25%) |
Oct 04, 2022 | 19.47 | 20.64 | 19.47 | 20.40 | 1,242,558 | +1.20(+6.25%) |