Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.86 | 15.95 | 15.80 | 15.91 | 608,138 | +0.02(+0.12%) |
Dec 29, 2022 | 15.41 | 15.90 | 15.38 | 15.89 | 834,383 | +0.65(+4.28%) |
Dec 28, 2022 | 15.45 | 15.50 | 15.22 | 15.24 | 477,587 | -0.20(-1.32%) |
Dec 27, 2022 | 15.50 | 15.50 | 15.38 | 15.45 | 415,492 | -0.14(-0.88%) |
Dec 23, 2022 | 15.31 | 15.61 | 15.28 | 15.58 | 721,687 | +0.34(+2.24%) |
Dec 22, 2022 | 15.16 | 15.25 | 15.01 | 15.24 | 644,350 | -0.10(-0.63%) |
Dec 21, 2022 | 15.13 | 15.39 | 15.13 | 15.34 | 587,053 | +0.27(+1.81%) |
Dec 20, 2022 | 15.00 | 15.15 | 14.95 | 15.07 | 1,032,555 | -0.12(-0.77%) |
Dec 19, 2022 | 15.32 | 15.32 | 15.09 | 15.18 | 1,132,794 | +0.02(+0.13%) |
Dec 16, 2022 | 15.26 | 15.30 | 15.01 | 15.16 | 1,759,860 | -0.22(-1.46%) |
Dec 15, 2022 | 15.65 | 15.67 | 15.38 | 15.39 | 885,816 | -0.38(-2.41%) |
Dec 14, 2022 | 15.71 | 15.86 | 15.65 | 15.77 | 541,202 | +0.04(+0.25%) |
Dec 13, 2022 | 15.83 | 15.93 | 15.63 | 15.73 | 732,021 | +0.51(+3.33%) |
Dec 12, 2022 | 15.24 | 15.30 | 15.15 | 15.22 | 495,134 | -0.22(-1.45%) |
Dec 09, 2022 | 15.54 | 15.58 | 15.43 | 15.45 | 469,113 | -0.07(-0.44%) |
Dec 08, 2022 | 15.45 | 15.60 | 15.38 | 15.51 | 679,639 | +0.12(+0.76%) |
Dec 07, 2022 | 15.42 | 15.53 | 15.37 | 15.40 | 727,660 | +0.22(+1.48%) |
Dec 06, 2022 | 15.24 | 15.34 | 15.08 | 15.17 | 1,254,601 | -0.61(-3.89%) |
Dec 05, 2022 | 15.87 | 15.93 | 15.74 | 15.79 | 950,103 | -0.17(-1.04%) |
Dec 02, 2022 | 15.81 | 15.95 | 15.75 | 15.95 | 533,862 | +0.39(+2.50%) |
Dec 01, 2022 | 15.56 | 15.70 | 15.50 | 15.56 | 710,838 | +0.35(+2.30%) |
Nov 30, 2022 | 15.04 | 15.26 | 14.89 | 15.21 | 790,855 | +0.19(+1.23%) |
Nov 29, 2022 | 14.91 | 15.13 | 14.89 | 15.03 | 712,784 | +0.09(+0.59%) |
Nov 28, 2022 | 15.23 | 15.30 | 14.90 | 14.94 | 621,882 | -0.24(-1.60%) |
Nov 25, 2022 | 15.06 | 15.22 | 15.04 | 15.18 | 281,889 | +0.23(+1.56%) |
Nov 23, 2022 | 14.56 | 14.95 | 14.53 | 14.95 | 904,425 | +0.48(+3.30%) |
Nov 22, 2022 | 14.70 | 14.77 | 14.43 | 14.47 | 1,840,415 | -0.22(-1.52%) |
Nov 21, 2022 | 14.75 | 14.79 | 14.60 | 14.70 | 1,161,071 | -0.25(-1.69%) |
Nov 18, 2022 | 14.86 | 15.08 | 14.85 | 14.95 | 570,210 | +0.26(+1.79%) |
Nov 17, 2022 | 14.55 | 14.73 | 14.52 | 14.69 | 627,051 | -0.16(-1.05%) |
Nov 16, 2022 | 14.96 | 15.06 | 14.80 | 14.84 | 767,824 | -0.19(-1.30%) |
Nov 15, 2022 | 15.11 | 15.35 | 14.88 | 15.04 | 1,278,450 | +0.07(+0.46%) |
Nov 14, 2022 | 15.02 | 15.27 | 14.96 | 14.97 | 871,198 | -0.07(-0.45%) |
Nov 11, 2022 | 14.76 | 15.06 | 14.69 | 15.04 | 825,026 | +0.65(+4.54%) |
Nov 10, 2022 | 14.21 | 14.40 | 14.19 | 14.38 | 965,823 | +0.71(+5.20%) |
Nov 09, 2022 | 13.68 | 13.85 | 13.59 | 13.67 | 840,894 | -0.20(-1.47%) |
Nov 08, 2022 | 13.96 | 14.07 | 13.82 | 13.88 | 1,049,114 | -0.13(-0.90%) |
Nov 07, 2022 | 13.80 | 14.03 | 13.80 | 14.01 | 1,814,924 | +0.10(+0.70%) |
Nov 04, 2022 | 13.68 | 14.09 | 13.63 | 13.91 | 1,342,737 | +0.42(+3.10%) |
Nov 03, 2022 | 13.35 | 13.50 | 13.07 | 13.49 | 4,353,565 | -0.34(-2.46%) |
Nov 02, 2022 | 13.36 | 13.83 | 4,172,982 | +0.50(+3.73%) | ||
Nov 01, 2022 | 13.19 | 13.54 | 13.19 | 13.33 | 1,436,394 | -0.18(-1.30%) |
Oct 31, 2022 | 13.25 | 13.63 | 13.20 | 13.51 | 2,782,318 | +0.67(+5.24%) |
Oct 28, 2022 | 13.36 | 13.36 | 12.72 | 12.84 | 4,345,794 | -1.15(-8.22%) |
Oct 27, 2022 | 14.10 | 14.18 | 13.95 | 13.99 | 833,802 | +0.05(+0.35%) |
Oct 26, 2022 | 13.91 | 14.12 | 13.88 | 13.94 | 1,665,576 | +0.13(+0.92%) |
Oct 25, 2022 | 13.48 | 13.85 | 13.47 | 13.81 | 1,475,284 | +0.51(+3.81%) |
Oct 24, 2022 | 13.13 | 13.34 | 13.08 | 13.30 | 2,827,620 | +0.01(+0.07%) |
Oct 21, 2022 | 13.18 | 13.33 | 13.05 | 13.29 | 2,969,861 | -0.04(-0.29%) |
Oct 20, 2022 | 13.37 | 13.53 | 13.29 | 13.33 | 1,276,222 | -0.15(-1.08%) |
Oct 19, 2022 | 13.48 | 13.66 | 13.41 | 13.48 | 3,588,704 | +0.18(+1.32%) |
Oct 18, 2022 | 13.33 | 13.42 | 13.22 | 13.30 | 1,143,370 | +0.10(+0.74%) |
Oct 17, 2022 | 13.21 | 13.36 | 13.15 | 13.21 | 995,034 | +0.22(+1.73%) |
Oct 14, 2022 | 12.89 | 13.07 | 12.86 | 12.98 | 2,163,202 | -0.01(-0.07%) |
Oct 13, 2022 | 12.58 | 13.11 | 12.57 | 12.99 | 1,203,129 | +0.49(+3.89%) |
Oct 12, 2022 | 12.61 | 12.72 | 12.49 | 12.51 | 927,575 | -0.28(-2.21%) |
Oct 11, 2022 | 12.63 | 12.99 | 12.56 | 12.79 | 1,130,256 | +0.31(+2.50%) |
Oct 10, 2022 | 12.64 | 12.64 | 12.45 | 12.48 | 1,056,917 | -0.48(-3.68%) |
Oct 07, 2022 | 13.12 | 13.16 | 12.86 | 12.95 | 899,423 | -0.33(-2.49%) |
Oct 06, 2022 | 13.53 | 13.53 | 13.21 | 13.28 | 921,781 | -0.49(-3.54%) |
Oct 05, 2022 | 13.80 | 13.86 | 13.59 | 13.77 | 1,254,888 | -0.69(-4.78%) |
Oct 04, 2022 | 14.24 | 14.52 | 14.21 | 14.46 | 1,384,486 | +0.61(+4.43%) |