Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.10 | 16.25 | 15.76 | 15.86 | 83,071 | -0.45(-2.78%) |
Dec 29, 2022 | 16.16 | 16.40 | 16.16 | 16.31 | 42,511 | +0.31(+1.95%) |
Dec 28, 2022 | 16.51 | 16.51 | 15.99 | 16.00 | 48,608 | -0.45(-2.72%) |
Dec 27, 2022 | 16.52 | 16.57 | 16.40 | 16.45 | 24,350 | -0.08(-0.46%) |
Dec 23, 2022 | 16.49 | 16.78 | 16.49 | 16.52 | 30,754 | -0.03(-0.18%) |
Dec 22, 2022 | 16.69 | 16.69 | 16.28 | 16.55 | 38,165 | -0.11(-0.69%) |
Dec 21, 2022 | 16.54 | 16.81 | 16.39 | 16.67 | 44,532 | +0.22(+1.34%) |
Dec 20, 2022 | 16.42 | 16.76 | 16.23 | 16.45 | 40,285 | +0.19(+1.20%) |
Dec 19, 2022 | 17.00 | 17.07 | 16.25 | 16.25 | 79,446 | -0.73(-4.28%) |
Dec 16, 2022 | 16.99 | 17.10 | 16.64 | 16.98 | 40,742 | -0.09(-0.54%) |
Dec 15, 2022 | 17.17 | 17.53 | 16.66 | 17.07 | 84,976 | -0.14(-0.79%) |
Dec 14, 2022 | 17.19 | 17.66 | 17.08 | 17.21 | 45,320 | +0.01(+0.05%) |
Dec 13, 2022 | 17.44 | 17.66 | 17.03 | 17.20 | 32,505 | +0.06(+0.35%) |
Dec 12, 2022 | 17.19 | 17.42 | 17.00 | 17.14 | 22,830 | +0.03(+0.20%) |
Dec 09, 2022 | 17.15 | 17.28 | 16.93 | 17.11 | 29,750 | -0.08(-0.49%) |
Dec 08, 2022 | 17.21 | 17.53 | 17.11 | 17.19 | 36,775 | +0.07(+0.39%) |
Dec 07, 2022 | 16.96 | 17.86 | 16.96 | 17.12 | 93,770 | +0.11(+0.64%) |
Dec 06, 2022 | 17.10 | 17.20 | 16.78 | 17.01 | 43,697 | -0.01(-0.05%) |
Dec 05, 2022 | 17.69 | 17.69 | 16.80 | 17.02 | 46,283 | -0.84(-4.69%) |
Dec 02, 2022 | 17.18 | 17.86 | 16.90 | 17.86 | 69,965 | +0.54(+3.10%) |
Dec 01, 2022 | 17.31 | 17.59 | 17.08 | 17.32 | 54,156 | +0.34(+2.02%) |
Nov 30, 2022 | 16.45 | 16.98 | 16.34 | 16.98 | 53,733 | +0.59(+3.58%) |
Nov 29, 2022 | 16.36 | 16.59 | 16.22 | 16.39 | 52,112 | +0.04(+0.26%) |
Nov 28, 2022 | 16.65 | 16.65 | 16.34 | 16.35 | 37,693 | -0.30(-1.81%) |
Nov 25, 2022 | 16.63 | 16.76 | 16.54 | 16.65 | 18,578 | +0.10(+0.61%) |
Nov 23, 2022 | 16.40 | 16.70 | 16.39 | 16.55 | 44,391 | +0.15(+0.92%) |
Nov 22, 2022 | 16.39 | 16.55 | 16.26 | 16.40 | 68,843 | +0.05(+0.31%) |
Nov 21, 2022 | 16.68 | 16.73 | 16.34 | 16.35 | 31,078 | -0.41(-2.45%) |
Nov 18, 2022 | 16.99 | 17.07 | 16.72 | 16.76 | 24,270 | -0.17(-0.99%) |
Nov 17, 2022 | 16.76 | 17.52 | 16.76 | 16.93 | 22,536 | -0.06(-0.35%) |
Nov 16, 2022 | 17.03 | 17.31 | 16.97 | 16.99 | 28,605 | -0.12(-0.69%) |
Nov 15, 2022 | 17.27 | 17.46 | 17.02 | 17.11 | 36,499 | +0.08(+0.49%) |
Nov 14, 2022 | 17.42 | 17.42 | 16.90 | 17.02 | 56,697 | -0.40(-2.31%) |
Nov 11, 2022 | 17.75 | 17.75 | 17.18 | 17.42 | 96,101 | +0.34(+1.96%) |
Nov 10, 2022 | 16.86 | 17.16 | 16.86 | 17.09 | 36,986 | +0.57(+3.47%) |
Nov 09, 2022 | 16.61 | 16.61 | 16.25 | 16.52 | 25,855 | -0.10(-0.59%) |
Nov 08, 2022 | 16.64 | 16.68 | 16.22 | 16.61 | 54,693 | -0.04(-0.25%) |
Nov 07, 2022 | 16.34 | 16.67 | 16.24 | 16.66 | 55,887 | +0.43(+2.64%) |
Nov 04, 2022 | 16.30 | 16.47 | 15.86 | 16.23 | 27,465 | +0.07(+0.41%) |
Nov 03, 2022 | 16.01 | 16.19 | 15.71 | 16.16 | 68,490 | +0.01(+0.05%) |
Nov 02, 2022 | 16.47 | 16.15 | 52,400 | -0.27(-1.65%) | ||
Nov 01, 2022 | 16.86 | 16.86 | 16.35 | 16.43 | 50,617 | -0.07(-0.40%) |
Oct 31, 2022 | 16.29 | 16.49 | 16.22 | 16.49 | 69,320 | +0.18(+1.11%) |
Oct 28, 2022 | 16.00 | 16.44 | 16.00 | 16.31 | 22,364 | +0.29(+1.80%) |
Oct 27, 2022 | 16.11 | 16.23 | 15.91 | 16.02 | 29,601 | -0.06(-0.36%) |
Oct 26, 2022 | 16.00 | 16.23 | 15.88 | 16.08 | 35,855 | +0.09(+0.57%) |
Oct 25, 2022 | 15.62 | 15.99 | 15.59 | 15.99 | 36,762 | +0.54(+3.52%) |
Oct 24, 2022 | 15.38 | 15.56 | 15.30 | 15.45 | 27,115 | +0.16(+1.08%) |
Oct 21, 2022 | 15.23 | 15.41 | 15.01 | 15.28 | 30,685 | +0.16(+1.03%) |
Oct 20, 2022 | 15.15 | 15.31 | 15.07 | 15.12 | 34,738 | -0.16(-1.08%) |
Oct 19, 2022 | 15.30 | 15.32 | 15.12 | 15.29 | 34,658 | -0.09(-0.59%) |
Oct 18, 2022 | 15.35 | 15.38 | 15.03 | 15.38 | 52,326 | +0.44(+2.92%) |
Oct 17, 2022 | 14.81 | 15.03 | 14.79 | 14.94 | 47,971 | +0.31(+2.14%) |
Oct 14, 2022 | 15.14 | 15.15 | 14.59 | 14.63 | 57,756 | -0.30(-1.99%) |
Oct 13, 2022 | 14.37 | 15.07 | 14.37 | 14.93 | 24,264 | +0.17(+1.17%) |
Oct 12, 2022 | 14.74 | 14.88 | 14.68 | 14.75 | 30,582 | -0.03(-0.22%) |
Oct 11, 2022 | 15.14 | 15.14 | 14.74 | 14.79 | 45,162 | -0.37(-2.42%) |
Oct 10, 2022 | 15.36 | 15.37 | 14.99 | 15.15 | 25,580 | -0.07(-0.43%) |
Oct 07, 2022 | 15.41 | 15.51 | 15.13 | 15.22 | 43,648 | -0.27(-1.74%) |
Oct 06, 2022 | 15.59 | 15.66 | 15.44 | 15.49 | 67,890 | -0.05(-0.31%) |
Oct 05, 2022 | 15.13 | 15.64 | 14.99 | 15.54 | 67,689 | +0.07(+0.42%) |
Oct 04, 2022 | 15.04 | 15.59 | 14.87 | 15.47 | 75,441 | +0.97(+6.69%) |