Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.93 | 17.24 | 16.86 | 17.05 | 63,896 | +0.10(+0.57%) |
Dec 29, 2022 | 17.10 | 17.10 | 16.82 | 16.95 | 94,145 | -0.05(-0.28%) |
Dec 28, 2022 | 17.09 | 17.40 | 17.00 | 17.00 | 53,465 | -0.09(-0.51%) |
Dec 27, 2022 | 16.70 | 17.16 | 16.70 | 17.09 | 47,426 | +0.12(+0.68%) |
Dec 23, 2022 | 17.07 | 17.22 | 16.97 | 16.97 | 46,876 | +0.07(+0.40%) |
Dec 22, 2022 | 16.78 | 16.93 | 16.58 | 16.90 | 65,933 | +0.09(+0.52%) |
Dec 21, 2022 | 16.60 | 16.83 | 16.60 | 16.82 | 85,438 | +0.31(+1.87%) |
Dec 20, 2022 | 16.51 | 16.61 | 16.45 | 16.51 | 125,634 | +0.01(+0.06%) |
Dec 19, 2022 | 16.44 | 16.54 | 16.18 | 16.50 | 71,072 | +0.00(+0.00%) |
Dec 16, 2022 | 16.25 | 16.61 | 16.11 | 16.50 | 230,898 | -0.01(-0.06%) |
Dec 15, 2022 | 16.80 | 16.80 | 16.41 | 16.51 | 219,492 | -0.37(-2.17%) |
Dec 14, 2022 | 17.65 | 17.76 | 16.81 | 16.88 | 121,406 | -0.84(-4.74%) |
Dec 13, 2022 | 17.88 | 17.88 | 17.27 | 17.72 | 79,694 | +0.14(+0.82%) |
Dec 12, 2022 | 17.51 | 17.63 | 17.09 | 17.57 | 52,626 | +0.14(+0.83%) |
Dec 09, 2022 | 17.38 | 17.52 | 17.26 | 17.43 | 30,531 | +0.19(+1.12%) |
Dec 08, 2022 | 17.09 | 17.49 | 17.09 | 17.23 | 35,880 | -0.24(-1.38%) |
Dec 07, 2022 | 17.18 | 17.56 | 17.18 | 17.47 | 45,135 | +0.13(+0.72%) |
Dec 06, 2022 | 17.28 | 17.39 | 17.17 | 17.35 | 70,136 | -0.01(-0.06%) |
Dec 05, 2022 | 17.69 | 17.82 | 17.20 | 17.36 | 53,587 | -0.36(-2.02%) |
Dec 02, 2022 | 17.14 | 17.86 | 17.13 | 17.72 | 46,742 | +0.45(+2.63%) |
Dec 01, 2022 | 17.33 | 17.33 | 17.05 | 17.26 | 29,149 | -0.02(-0.11%) |
Nov 30, 2022 | 16.68 | 17.33 | 16.65 | 17.28 | 79,474 | +0.40(+2.34%) |
Nov 29, 2022 | 16.81 | 16.99 | 16.81 | 16.89 | 24,938 | +0.06(+0.34%) |
Nov 28, 2022 | 17.07 | 17.07 | 16.79 | 16.83 | 26,663 | -0.17(-1.02%) |
Nov 25, 2022 | 17.07 | 17.18 | 16.98 | 17.00 | 4,617 | +0.12(+0.69%) |
Nov 23, 2022 | 17.15 | 17.17 | 16.83 | 16.89 | 23,551 | -0.16(-0.96%) |
Nov 22, 2022 | 16.86 | 17.16 | 16.86 | 17.05 | 19,345 | +0.05(+0.28%) |
Nov 21, 2022 | 16.79 | 17.03 | 16.75 | 17.00 | 29,387 | +0.25(+1.50%) |
Nov 18, 2022 | 16.87 | 16.87 | 16.69 | 16.75 | 29,518 | +0.19(+1.17%) |
Nov 17, 2022 | 16.67 | 16.67 | 16.34 | 16.56 | 38,721 | +0.04(+0.23%) |
Nov 16, 2022 | 16.44 | 16.56 | 16.40 | 16.52 | 35,461 | -0.08(-0.47%) |
Nov 15, 2022 | 16.62 | 16.82 | 16.55 | 16.60 | 46,080 | +0.04(+0.23%) |
Nov 14, 2022 | 16.65 | 16.90 | 16.54 | 16.56 | 76,419 | -0.24(-1.44%) |
Nov 11, 2022 | 17.16 | 17.23 | 16.76 | 16.80 | 30,800 | -0.16(-0.97%) |
Nov 10, 2022 | 16.85 | 17.23 | 16.75 | 16.96 | 64,731 | +0.49(+2.99%) |
Nov 09, 2022 | 16.56 | 16.56 | 16.44 | 16.47 | 34,633 | -0.03(-0.18%) |
Nov 08, 2022 | 16.76 | 16.76 | 16.39 | 16.50 | 44,429 | -0.18(-1.10%) |
Nov 07, 2022 | 16.88 | 16.88 | 16.65 | 16.68 | 42,799 | -0.09(-0.52%) |
Nov 04, 2022 | 16.53 | 16.77 | 16.49 | 16.77 | 34,758 | +0.40(+2.46%) |
Nov 03, 2022 | 16.26 | 16.46 | 16.20 | 16.37 | 22,597 | -0.07(-0.41%) |
Nov 02, 2022 | 16.65 | 16.40 | 16.43 | 47,426 | -0.24(-1.44%) | |
Nov 01, 2022 | 17.01 | 17.05 | 16.53 | 16.67 | 58,267 | -0.30(-1.75%) |
Oct 31, 2022 | 16.25 | 17.00 | 16.25 | 16.97 | 71,571 | +0.74(+4.55%) |
Oct 28, 2022 | 16.06 | 16.33 | 16.03 | 16.23 | 87,030 | +0.14(+0.90%) |
Oct 27, 2022 | 15.71 | 16.37 | 15.71 | 16.09 | 54,049 | +0.52(+3.33%) |
Oct 26, 2022 | 15.22 | 15.76 | 15.14 | 15.57 | 71,858 | +0.45(+2.98%) |
Oct 25, 2022 | 15.08 | 15.66 | 15.08 | 15.12 | 117,691 | -0.25(-1.65%) |
Oct 24, 2022 | 16.77 | 17.05 | 15.37 | 15.37 | 163,456 | -2.11(-12.05%) |
Oct 21, 2022 | 18.40 | 18.40 | 17.43 | 17.48 | 65,214 | -0.48(-2.67%) |
Oct 20, 2022 | 18.44 | 19.18 | 17.77 | 17.96 | 31,024 | -0.39(-2.14%) |
Oct 19, 2022 | 18.32 | 18.67 | 18.23 | 18.35 | 103,089 | -0.17(-0.93%) |
Oct 18, 2022 | 18.85 | 18.95 | 18.52 | 18.53 | 60,664 | -0.05(-0.26%) |
Oct 17, 2022 | 18.24 | 18.99 | 18.24 | 18.57 | 91,780 | +0.31(+1.68%) |
Oct 14, 2022 | 18.48 | 18.52 | 18.23 | 18.27 | 93,390 | -0.01(-0.05%) |
Oct 13, 2022 | 17.57 | 18.36 | 17.57 | 18.28 | 96,400 | +0.57(+3.20%) |
Oct 12, 2022 | 17.59 | 17.77 | 17.57 | 17.71 | 30,394 | +0.13(+0.76%) |
Oct 11, 2022 | 17.56 | 17.62 | 17.37 | 17.57 | 28,349 | -0.15(-0.87%) |
Oct 10, 2022 | 16.80 | 17.88 | 16.80 | 17.73 | 19,773 | -0.08(-0.43%) |
Oct 07, 2022 | 18.02 | 18.02 | 17.50 | 17.81 | 25,619 | -0.26(-1.43%) |
Oct 06, 2022 | 18.29 | 18.29 | 18.03 | 18.06 | 23,042 | -0.17(-0.95%) |
Oct 05, 2022 | 18.28 | 18.50 | 18.19 | 18.24 | 32,557 | -0.28(-1.50%) |
Oct 04, 2022 | 18.37 | 18.70 | 18.36 | 18.52 | 37,422 | +0.35(+1.90%) |