Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.30 | 16.69 | 16.22 | 16.43 | 209,718 | +0.13(+0.80%) |
Dec 29, 2022 | 15.81 | 16.30 | 15.74 | 16.30 | 329,782 | +0.64(+4.09%) |
Dec 28, 2022 | 16.15 | 16.23 | 15.60 | 15.66 | 305,733 | -0.51(-3.15%) |
Dec 27, 2022 | 15.89 | 16.35 | 15.86 | 16.17 | 208,458 | +0.27(+1.70%) |
Dec 23, 2022 | 15.89 | 16.13 | 15.64 | 15.90 | 96,980 | +0.16(+1.02%) |
Dec 22, 2022 | 16.19 | 16.19 | 15.69 | 15.74 | 198,898 | -0.47(-2.90%) |
Dec 21, 2022 | 16.20 | 16.75 | 16.05 | 16.21 | 461,959 | +0.17(+1.06%) |
Dec 20, 2022 | 16.63 | 16.80 | 16.01 | 16.04 | 214,584 | -0.70(-4.18%) |
Dec 19, 2022 | 17.05 | 17.10 | 16.63 | 16.74 | 244,158 | -0.40(-2.33%) |
Dec 16, 2022 | 16.91 | 17.29 | 16.62 | 17.14 | 301,243 | +0.17(+1.00%) |
Dec 15, 2022 | 16.97 | 17.14 | 16.88 | 16.97 | 173,657 | +0.01(+0.06%) |
Dec 14, 2022 | 16.88 | 17.09 | 16.88 | 16.96 | 97,421 | -0.03(-0.18%) |
Dec 13, 2022 | 16.95 | 17.18 | 16.89 | 16.99 | 162,235 | +0.14(+0.83%) |
Dec 12, 2022 | 16.94 | 17.00 | 16.73 | 16.85 | 135,663 | -0.22(-1.29%) |
Dec 09, 2022 | 16.98 | 17.22 | 16.95 | 17.07 | 107,423 | -0.01(-0.06%) |
Dec 08, 2022 | 17.05 | 17.29 | 16.81 | 17.08 | 126,392 | +0.20(+1.18%) |
Dec 07, 2022 | 16.82 | 17.30 | 16.73 | 16.88 | 267,540 | +0.00(+0.00%) |
Dec 06, 2022 | 17.64 | 17.78 | 16.83 | 16.88 | 209,821 | -0.80(-4.52%) |
Dec 05, 2022 | 17.62 | 18.00 | 17.59 | 17.68 | 151,828 | +0.06(+0.34%) |
Dec 02, 2022 | 17.04 | 17.68 | 17.04 | 17.62 | 131,391 | +0.49(+2.86%) |
Dec 01, 2022 | 17.06 | 17.44 | 16.98 | 17.13 | 107,406 | +0.03(+0.18%) |
Nov 30, 2022 | 16.84 | 17.12 | 16.77 | 17.10 | 174,799 | +0.35(+2.09%) |
Nov 29, 2022 | 16.44 | 16.86 | 16.44 | 16.75 | 184,087 | +0.22(+1.33%) |
Nov 28, 2022 | 16.64 | 16.75 | 16.40 | 16.53 | 82,843 | -0.20(-1.20%) |
Nov 25, 2022 | 17.04 | 17.04 | 16.66 | 16.73 | 72,153 | -0.27(-1.59%) |
Nov 23, 2022 | 16.82 | 17.10 | 16.60 | 17.00 | 218,683 | +0.10(+0.59%) |
Nov 22, 2022 | 16.39 | 16.95 | 16.31 | 16.90 | 181,311 | +0.38(+2.30%) |
Nov 21, 2022 | 17.01 | 17.17 | 16.26 | 16.52 | 315,355 | -0.37(-2.19%) |
Nov 18, 2022 | 16.74 | 17.37 | 16.58 | 16.89 | 298,296 | -0.12(-0.71%) |
Nov 17, 2022 | 16.37 | 17.13 | 16.14 | 17.01 | 209,833 | +0.64(+3.91%) |
Nov 16, 2022 | 17.72 | 17.91 | 16.37 | 16.37 | 535,955 | -1.44(-8.09%) |
Nov 15, 2022 | 18.91 | 19.20 | 17.80 | 17.81 | 394,297 | -1.06(-5.62%) |
Nov 14, 2022 | 18.80 | 19.32 | 18.42 | 18.87 | 316,919 | +0.03(+0.16%) |
Nov 11, 2022 | 17.74 | 19.88 | 17.68 | 18.84 | 932,155 | +1.16(+6.56%) |
Nov 10, 2022 | 17.70 | 17.87 | 17.68 | 17.68 | 402,814 | +0.29(+1.67%) |
Nov 09, 2022 | 17.38 | 17.73 | 17.27 | 17.39 | 321,726 | -0.11(-0.63%) |
Nov 08, 2022 | 17.79 | 17.79 | 17.40 | 17.50 | 300,564 | -0.29(-1.63%) |
Nov 07, 2022 | 16.91 | 17.86 | 16.88 | 17.79 | 617,578 | +0.99(+5.89%) |
Nov 04, 2022 | 16.63 | 17.20 | 16.62 | 16.80 | 439,737 | +0.20(+1.20%) |
Nov 03, 2022 | 16.49 | 16.82 | 16.47 | 16.60 | 421,589 | -0.04(-0.24%) |
Nov 02, 2022 | 16.17 | 16.78 | 16.03 | 16.64 | 281,987 | +0.37(+2.27%) |
Nov 01, 2022 | 16.17 | 16.53 | 15.98 | 16.27 | 329,826 | +0.33(+2.07%) |
Oct 31, 2022 | 15.49 | 16.07 | 15.36 | 15.94 | 331,985 | +0.62(+4.05%) |
Oct 28, 2022 | 15.18 | 15.45 | 15.17 | 15.32 | 217,506 | +0.16(+1.06%) |
Oct 27, 2022 | 15.24 | 15.79 | 15.16 | 15.16 | 216,445 | -0.24(-1.56%) |
Oct 26, 2022 | 15.01 | 15.67 | 14.85 | 15.40 | 265,684 | +0.27(+1.78%) |
Oct 25, 2022 | 14.02 | 15.22 | 14.02 | 15.13 | 261,723 | +1.17(+8.38%) |
Oct 24, 2022 | 15.49 | 15.49 | 13.70 | 13.96 | 874,283 | -1.62(-10.40%) |
Oct 21, 2022 | 16.01 | 16.01 | 15.47 | 15.58 | 267,614 | -0.29(-1.83%) |
Oct 20, 2022 | 15.83 | 16.15 | 15.80 | 15.87 | 322,731 | -0.01(-0.06%) |
Oct 19, 2022 | 16.03 | 16.26 | 15.81 | 15.88 | 143,178 | -0.26(-1.61%) |
Oct 18, 2022 | 16.50 | 16.51 | 16.08 | 16.14 | 241,341 | -0.17(-1.04%) |
Oct 17, 2022 | 16.30 | 16.73 | 16.26 | 16.31 | 161,634 | +0.14(+0.87%) |
Oct 14, 2022 | 16.33 | 16.50 | 15.99 | 16.17 | 379,877 | -0.12(-0.74%) |
Oct 13, 2022 | 15.72 | 16.50 | 15.04 | 16.29 | 534,938 | +0.88(+5.71%) |
Oct 12, 2022 | 15.86 | 15.98 | 15.37 | 15.41 | 393,395 | -0.28(-1.78%) |
Oct 11, 2022 | 16.66 | 16.84 | 15.68 | 15.69 | 443,007 | -1.03(-6.16%) |
Oct 10, 2022 | 17.31 | 17.39 | 16.70 | 16.72 | 284,234 | -0.59(-3.41%) |
Oct 07, 2022 | 17.65 | 17.65 | 17.19 | 17.31 | 259,370 | -0.51(-2.86%) |
Oct 06, 2022 | 17.86 | 18.18 | 17.52 | 17.82 | 195,586 | +0.05(+0.28%) |
Oct 05, 2022 | 18.21 | 18.45 | 17.74 | 17.77 | 233,019 | -0.46(-2.52%) |
Oct 04, 2022 | 17.36 | 18.23 | 17.36 | 18.23 | 273,950 | +0.93(+5.38%) |