Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.09 | 15.11 | 15.09 | 15.09 | 657,577 | +0.00(+0.00%) |
Dec 29, 2022 | 15.09 | 15.10 | 15.08 | 15.09 | 452,434 | +0.00(+0.00%) |
Dec 28, 2022 | 15.07 | 15.09 | 15.07 | 15.09 | 740,677 | +0.01(+0.06%) |
Dec 27, 2022 | 15.05 | 15.08 | 15.04 | 15.08 | 343,814 | +0.02(+0.13%) |
Dec 23, 2022 | 15.02 | 15.07 | 15.01 | 15.06 | 800,785 | +0.04(+0.26%) |
Dec 22, 2022 | 15.00 | 15.03 | 14.99 | 15.02 | 472,481 | +0.00(+0.00%) |
Dec 21, 2022 | 15.02 | 15.04 | 15.00 | 15.02 | 672,679 | +0.03(+0.20%) |
Dec 20, 2022 | 15.01 | 15.04 | 14.99 | 14.99 | 2,338,677 | -0.04(-0.26%) |
Dec 19, 2022 | 15.05 | 15.07 | 14.97 | 15.03 | 2,910,942 | -0.03(-0.20%) |
Dec 16, 2022 | 15.08 | 15.08 | 15.06 | 15.06 | 2,890,033 | -0.04(-0.26%) |
Dec 15, 2022 | 15.11 | 15.11 | 15.10 | 15.10 | 492,920 | +0.00(+0.00%) |
Dec 14, 2022 | 15.10 | 15.11 | 15.09 | 15.10 | 569,072 | +0.00(+0.00%) |
Dec 13, 2022 | 15.09 | 15.11 | 15.06 | 15.10 | 1,369,192 | +0.01(+0.06%) |
Dec 12, 2022 | 15.07 | 15.09 | 15.06 | 15.09 | 712,794 | +0.01(+0.06%) |
Dec 09, 2022 | 15.06 | 15.09 | 15.06 | 15.08 | 480,602 | +0.01(+0.07%) |
Dec 08, 2022 | 15.09 | 15.10 | 15.04 | 15.07 | 1,564,408 | -0.02(-0.13%) |
Dec 07, 2022 | 15.07 | 15.10 | 15.05 | 15.09 | 2,037,768 | +0.00(+0.00%) |
Dec 06, 2022 | 15.09 | 15.10 | 15.07 | 15.09 | 648,304 | -0.01(-0.06%) |
Dec 05, 2022 | 15.09 | 15.11 | 15.09 | 15.10 | 846,959 | -0.01(-0.07%) |
Dec 02, 2022 | 15.11 | 15.12 | 15.10 | 15.11 | 432,973 | -0.01(-0.06%) |
Dec 01, 2022 | 15.10 | 15.14 | 15.09 | 15.12 | 739,780 | +0.00(+0.00%) |
Nov 30, 2022 | 15.08 | 15.14 | 15.05 | 15.12 | 2,361,302 | +0.05(+0.33%) |
Nov 29, 2022 | 15.11 | 15.12 | 15.07 | 15.07 | 459,139 | -0.04(-0.26%) |
Nov 28, 2022 | 15.12 | 15.13 | 15.10 | 15.11 | 951,220 | -0.03(-0.19%) |
Nov 25, 2022 | 15.13 | 15.15 | 15.12 | 15.14 | 223,407 | +0.00(+0.00%) |
Nov 23, 2022 | 15.10 | 15.16 | 15.10 | 15.14 | 542,986 | +0.02(+0.13%) |
Nov 22, 2022 | 15.10 | 15.12 | 15.09 | 15.12 | 710,556 | +0.01(+0.06%) |
Nov 21, 2022 | 15.06 | 15.12 | 15.06 | 15.11 | 3,124,922 | +0.03(+0.20%) |
Nov 18, 2022 | 15.11 | 15.11 | 15.02 | 15.08 | 3,008,130 | -0.04(-0.26%) |
Nov 17, 2022 | 15.06 | 15.13 | 15.06 | 15.12 | 1,571,744 | +0.01(+0.06%) |
Nov 16, 2022 | 15.06 | 15.11 | 15.05 | 15.11 | 2,710,772 | +0.04(+0.26%) |
Nov 15, 2022 | 15.05 | 15.07 | 15.04 | 15.07 | 2,754,457 | +0.01(+0.07%) |
Nov 14, 2022 | 15.04 | 15.06 | 15.02 | 15.06 | 2,083,714 | +0.04(+0.26%) |
Nov 11, 2022 | 15.04 | 15.05 | 15.02 | 15.02 | 3,008,477 | +0.02(+0.13%) |
Nov 10, 2022 | 15.04 | 15.07 | 15.00 | 15.00 | 3,124,504 | +0.00(+0.00%) |
Nov 09, 2022 | 15.05 | 15.07 | 15.00 | 15.00 | 2,143,954 | -0.05(-0.33%) |
Nov 08, 2022 | 15.03 | 15.07 | 15.02 | 15.05 | 2,010,112 | +0.04(+0.26%) |
Nov 07, 2022 | 15.04 | 15.08 | 15.01 | 15.01 | 3,587,459 | -0.02(-0.13%) |
Nov 04, 2022 | 15.05 | 15.06 | 15.03 | 15.03 | 1,557,857 | +0.00(+0.00%) |
Nov 03, 2022 | 15.03 | 15.05 | 15.02 | 15.03 | 2,223,282 | +0.02(+0.13%) |
Nov 02, 2022 | 15.01 | 15.08 | 15.01 | 15.01 | 5,982,177 | -0.01(-0.07%) |
Nov 01, 2022 | 15.02 | 15.04 | 14.99 | 15.02 | 41,528,960 | +0.47(+3.25%) |
Oct 31, 2022 | 14.55 | 14.63 | 14.53 | 14.55 | 748,356 | -0.01(-0.07%) |
Oct 28, 2022 | 14.53 | 14.61 | 14.44 | 14.56 | 832,265 | +0.03(+0.20%) |
Oct 27, 2022 | 14.61 | 14.66 | 14.52 | 14.53 | 637,202 | -0.07(-0.47%) |
Oct 26, 2022 | 14.61 | 14.75 | 14.57 | 14.60 | 866,387 | -0.08(-0.54%) |
Oct 25, 2022 | 14.54 | 14.72 | 14.54 | 14.68 | 845,213 | +0.11(+0.74%) |
Oct 24, 2022 | 14.55 | 14.61 | 14.51 | 14.57 | 804,445 | +0.02(+0.14%) |
Oct 21, 2022 | 14.47 | 14.59 | 14.38 | 14.55 | 640,334 | +0.07(+0.48%) |
Oct 20, 2022 | 14.56 | 14.62 | 14.37 | 14.48 | 1,051,629 | -0.06(-0.41%) |
Oct 19, 2022 | 14.58 | 14.66 | 14.49 | 14.54 | 1,165,099 | -0.13(-0.87%) |
Oct 18, 2022 | 14.65 | 14.75 | 14.60 | 14.67 | 2,051,920 | +0.05(+0.34%) |
Oct 17, 2022 | 14.68 | 14.77 | 14.53 | 14.62 | 1,131,704 | +0.01(+0.07%) |
Oct 14, 2022 | 14.56 | 14.68 | 14.52 | 14.61 | 1,126,680 | +0.07(+0.47%) |
Oct 13, 2022 | 14.46 | 14.65 | 14.39 | 14.54 | 948,324 | +0.01(+0.07%) |
Oct 12, 2022 | 14.46 | 14.60 | 14.46 | 14.53 | 1,791,302 | +0.06(+0.41%) |
Oct 11, 2022 | 14.46 | 14.60 | 14.33 | 14.47 | 1,589,778 | +0.01(+0.07%) |
Oct 10, 2022 | 14.63 | 14.64 | 14.44 | 14.46 | 3,352,513 | -0.21(-1.41%) |
Oct 07, 2022 | 14.78 | 14.82 | 14.40 | 14.67 | 9,496,232 | +0.85(+6.12%) |
Oct 06, 2022 | 13.83 | 13.86 | 13.65 | 13.82 | 1,790,497 | +0.00(+0.00%) |
Oct 05, 2022 | 13.72 | 13.94 | 13.64 | 13.82 | 1,477,806 | +0.05(+0.36%) |
Oct 04, 2022 | 13.72 | 13.93 | 13.72 | 13.77 | 993,893 | +0.12(+0.86%) |