Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.05 | 0 | +0.05(+0.31%) | |||
Dec 29, 2022 | 15.88 | 16.04 | 15.80 | 16.00 | 145,252 | +0.18(+1.14%) |
Dec 28, 2022 | 16.30 | 16.30 | 15.77 | 15.82 | 96,788 | -0.20(-1.25%) |
Dec 27, 2022 | 16.25 | 16.25 | 16.02 | 16.02 | 101,669 | +0.00(+0.00%) |
Dec 23, 2022 | 16.01 | 16.07 | 15.93 | 16.02 | 160,838 | +0.33(+2.10%) |
Dec 22, 2022 | 16.09 | 16.09 | 15.49 | 15.69 | 350,873 | -0.32(-2.00%) |
Dec 21, 2022 | 15.65 | 16.21 | 15.64 | 16.01 | 121,080 | +0.10(+0.63%) |
Dec 20, 2022 | 15.94 | 16.05 | 15.87 | 15.91 | 150,608 | +0.04(+0.25%) |
Dec 19, 2022 | 15.98 | 16.01 | 15.80 | 15.87 | 171,022 | +0.11(+0.70%) |
Dec 16, 2022 | 15.77 | 15.80 | 15.67 | 15.76 | 67,661 | -0.11(-0.69%) |
Dec 15, 2022 | 16.12 | 16.12 | 15.84 | 15.87 | 59,638 | -0.48(-2.94%) |
Dec 14, 2022 | 16.95 | 16.95 | 15.84 | 16.35 | 64,436 | -0.18(-1.09%) |
Dec 13, 2022 | 16.62 | 16.71 | 16.46 | 16.53 | 101,982 | +0.69(+4.36%) |
Dec 12, 2022 | 15.97 | 15.99 | 15.83 | 15.84 | 71,905 | -0.19(-1.19%) |
Dec 09, 2022 | 16.03 | 16.09 | 16.00 | 16.03 | 83,439 | +0.01(+0.06%) |
Dec 08, 2022 | 16.00 | 16.04 | 15.93 | 16.02 | 62,487 | -0.11(-0.68%) |
Dec 07, 2022 | 16.21 | 16.22 | 16.08 | 16.13 | 41,969 | -0.14(-0.83%) |
Dec 06, 2022 | 16.45 | 16.45 | 16.20 | 16.27 | 71,456 | -0.14(-0.87%) |
Dec 05, 2022 | 16.60 | 16.67 | 16.02 | 16.41 | 176,676 | -0.45(-2.68%) |
Dec 02, 2022 | 16.76 | 16.86 | 16.66 | 16.86 | 26,268 | -0.06(-0.35%) |
Dec 01, 2022 | 16.96 | 17.07 | 16.66 | 16.92 | 64,824 | +0.00(+0.00%) |
Nov 30, 2022 | 16.80 | 16.92 | 16.57 | 16.92 | 41,242 | +0.33(+1.99%) |
Nov 29, 2022 | 16.66 | 16.76 | 16.55 | 16.59 | 65,141 | +0.13(+0.79%) |
Nov 28, 2022 | 15.95 | 16.77 | 15.95 | 16.46 | 68,301 | -0.26(-1.56%) |
Nov 25, 2022 | 16.56 | 16.75 | 16.56 | 16.72 | 15,869 | +0.06(+0.36%) |
Nov 23, 2022 | 16.45 | 16.74 | 16.45 | 16.66 | 26,819 | +0.22(+1.34%) |
Nov 22, 2022 | 16.48 | 16.49 | 16.36 | 16.44 | 76,535 | +0.05(+0.31%) |
Nov 21, 2022 | 16.80 | 16.80 | 16.20 | 16.39 | 168,710 | -0.02(-0.12%) |
Nov 18, 2022 | 16.43 | 16.45 | 16.35 | 16.41 | 57,100 | +0.13(+0.80%) |
Nov 17, 2022 | 16.06 | 16.34 | 15.79 | 16.28 | 68,133 | +0.02(+0.12%) |
Nov 16, 2022 | 16.55 | 16.69 | 16.23 | 16.26 | 90,613 | -0.13(-0.79%) |
Nov 15, 2022 | 16.37 | 16.48 | 16.29 | 16.39 | 62,420 | +0.13(+0.80%) |
Nov 14, 2022 | 16.23 | 16.36 | 16.23 | 16.26 | 46,832 | -0.34(-2.05%) |
Nov 11, 2022 | 16.43 | 16.64 | 16.43 | 16.60 | 42,698 | +0.19(+1.17%) |
Nov 10, 2022 | 15.91 | 16.42 | 15.75 | 16.41 | 132,295 | +0.75(+4.77%) |
Nov 09, 2022 | 15.86 | 15.99 | 15.66 | 15.66 | 53,792 | -0.37(-2.31%) |
Nov 08, 2022 | 15.20 | 16.14 | 15.20 | 16.03 | 103,834 | +0.01(+0.03%) |
Nov 07, 2022 | 15.65 | 16.13 | 15.65 | 16.02 | 73,936 | -0.27(-1.63%) |
Nov 04, 2022 | 16.82 | 16.82 | 16.13 | 16.29 | 520,048 | -0.03(-0.18%) |
Nov 03, 2022 | 16.53 | 16.70 | 16.07 | 16.32 | 117,452 | -0.19(-1.15%) |
Nov 02, 2022 | 16.66 | 16.85 | 16.50 | 16.51 | 158,880 | -0.09(-0.54%) |
Nov 01, 2022 | 16.75 | 16.90 | 16.50 | 16.60 | 124,318 | +0.19(+1.16%) |
Oct 31, 2022 | 16.35 | 16.50 | 16.23 | 16.41 | 101,723 | +0.01(+0.06%) |
Oct 28, 2022 | 16.10 | 16.61 | 16.10 | 16.40 | 48,195 | +0.26(+1.61%) |
Oct 27, 2022 | 16.60 | 16.60 | 15.73 | 16.14 | 127,644 | -0.70(-4.16%) |
Oct 26, 2022 | 16.75 | 16.99 | 16.72 | 16.84 | 39,751 | +0.24(+1.45%) |
Oct 25, 2022 | 16.48 | 16.63 | 16.46 | 16.60 | 195,860 | +0.32(+1.97%) |
Oct 24, 2022 | 16.13 | 16.31 | 16.13 | 16.28 | 113,031 | -0.30(-1.81%) |
Oct 21, 2022 | 16.24 | 16.58 | 16.20 | 16.58 | 83,150 | +0.34(+2.09%) |
Oct 20, 2022 | 16.14 | 16.74 | 16.14 | 16.24 | 114,570 | +0.10(+0.62%) |
Oct 19, 2022 | 16.21 | 16.21 | 16.05 | 16.14 | 84,845 | -0.06(-0.38%) |
Oct 18, 2022 | 16.21 | 16.24 | 16.09 | 16.20 | 189,759 | +0.01(+0.07%) |
Oct 17, 2022 | 16.13 | 16.22 | 15.86 | 16.19 | 128,620 | +0.50(+3.15%) |
Oct 14, 2022 | 15.52 | 16.04 | 15.52 | 15.70 | 187,011 | -0.54(-3.36%) |
Oct 13, 2022 | 15.56 | 16.28 | 15.21 | 16.24 | 207,053 | +0.64(+4.10%) |
Oct 12, 2022 | 16.00 | 16.00 | 15.42 | 15.60 | 125,698 | +0.57(+3.79%) |
Oct 11, 2022 | 15.06 | 15.30 | 14.98 | 15.03 | 260,542 | -0.13(-0.86%) |
Oct 10, 2022 | 15.38 | 15.38 | 15.03 | 15.16 | 155,777 | -0.22(-1.43%) |
Oct 07, 2022 | 15.51 | 15.57 | 15.32 | 15.38 | 137,805 | -0.22(-1.41%) |
Oct 06, 2022 | 15.76 | 15.92 | 15.55 | 15.60 | 116,251 | -0.39(-2.44%) |
Oct 05, 2022 | 15.79 | 16.05 | 15.13 | 15.99 | 143,177 | +0.11(+0.71%) |
Oct 04, 2022 | 15.41 | 15.88 | 15.41 | 15.88 | 521,104 | +0.71(+4.66%) |