Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.96 | 16.96 | 16.18 | 16.19 | 62,916 | -0.26(-1.58%) |
Dec 29, 2022 | 16.00 | 16.54 | 16.00 | 16.45 | 45,166 | -0.22(-1.32%) |
Dec 28, 2022 | 16.85 | 16.95 | 16.67 | 16.67 | 34,714 | -0.18(-1.10%) |
Dec 27, 2022 | 16.00 | 17.09 | 16.00 | 16.86 | 83,516 | +0.68(+4.24%) |
Dec 23, 2022 | 15.80 | 16.20 | 15.80 | 16.17 | 20,998 | -0.05(-0.31%) |
Dec 22, 2022 | 15.98 | 16.36 | 15.98 | 16.22 | 87,364 | +0.01(+0.06%) |
Dec 21, 2022 | 15.85 | 16.25 | 15.85 | 16.21 | 83,676 | +0.32(+2.01%) |
Dec 20, 2022 | 16.10 | 16.10 | 15.85 | 15.89 | 112,536 | -0.31(-1.91%) |
Dec 19, 2022 | 16.28 | 16.32 | 16.12 | 16.20 | 64,265 | -0.30(-1.82%) |
Dec 16, 2022 | 16.51 | 16.68 | 16.49 | 16.50 | 37,039 | +0.05(+0.30%) |
Dec 15, 2022 | 16.58 | 16.68 | 16.32 | 16.45 | 26,065 | -0.04(-0.24%) |
Dec 14, 2022 | 16.33 | 16.55 | 15.76 | 16.49 | 62,811 | +0.48(+3.00%) |
Dec 13, 2022 | 16.26 | 16.30 | 16.00 | 16.01 | 117,825 | -0.07(-0.44%) |
Dec 12, 2022 | 16.24 | 16.24 | 15.99 | 16.08 | 519,430 | +0.22(+1.39%) |
Dec 09, 2022 | 15.89 | 16.02 | 15.72 | 15.86 | 460,117 | +0.24(+1.54%) |
Dec 08, 2022 | 15.41 | 15.76 | 15.41 | 15.62 | 66,279 | -0.04(-0.26%) |
Dec 07, 2022 | 15.80 | 15.91 | 15.66 | 15.66 | 60,967 | -0.44(-2.73%) |
Dec 06, 2022 | 15.93 | 16.24 | 15.93 | 16.10 | 37,011 | +0.11(+0.69%) |
Dec 05, 2022 | 16.30 | 16.30 | 15.99 | 15.99 | 32,064 | -0.43(-2.62%) |
Dec 02, 2022 | 16.29 | 16.46 | 16.00 | 16.42 | 50,117 | +0.11(+0.67%) |
Dec 01, 2022 | 16.30 | 16.58 | 16.29 | 16.31 | 78,193 | -0.69(-4.06%) |
Nov 30, 2022 | 16.88 | 17.21 | 16.88 | 17.00 | 28,297 | +0.40(+2.41%) |
Nov 29, 2022 | 16.57 | 16.79 | 16.57 | 16.60 | 43,550 | +0.37(+2.28%) |
Nov 28, 2022 | 16.13 | 16.29 | 16.01 | 16.23 | 51,340 | -0.07(-0.43%) |
Nov 25, 2022 | 16.18 | 16.32 | 16.17 | 16.30 | 25,454 | -0.11(-0.67%) |
Nov 23, 2022 | 16.33 | 16.53 | 16.33 | 16.41 | 22,675 | +0.00(+0.00%) |
Nov 22, 2022 | 16.35 | 16.48 | 16.35 | 16.41 | 25,483 | +0.08(+0.49%) |
Nov 21, 2022 | 16.10 | 16.44 | 16.10 | 16.33 | 41,734 | -0.25(-1.51%) |
Nov 18, 2022 | 16.61 | 16.70 | 16.56 | 16.58 | 22,728 | -0.57(-3.32%) |
Nov 17, 2022 | 16.70 | 17.15 | 16.64 | 17.15 | 41,543 | +0.22(+1.30%) |
Nov 16, 2022 | 17.07 | 17.40 | 16.92 | 16.93 | 30,684 | -0.30(-1.73%) |
Nov 15, 2022 | 17.00 | 17.46 | 17.00 | 17.23 | 50,686 | +0.06(+0.33%) |
Nov 14, 2022 | 17.07 | 17.18 | 17.05 | 17.17 | 57,249 | -0.13(-0.75%) |
Nov 11, 2022 | 17.11 | 17.30 | 17.08 | 17.30 | 27,279 | +0.03(+0.17%) |
Nov 10, 2022 | 16.63 | 17.28 | 16.38 | 17.27 | 67,905 | +1.21(+7.53%) |
Nov 09, 2022 | 16.15 | 16.24 | 16.01 | 16.06 | 66,069 | -0.41(-2.49%) |
Nov 08, 2022 | 15.99 | 16.47 | 15.99 | 16.47 | 63,997 | +0.16(+0.98%) |
Nov 07, 2022 | 16.25 | 16.31 | 16.16 | 16.31 | 77,309 | +0.33(+2.07%) |
Nov 04, 2022 | 15.79 | 16.02 | 15.62 | 15.98 | 92,912 | +0.64(+4.21%) |
Nov 03, 2022 | 15.19 | 15.50 | 15.07 | 15.34 | 52,127 | +0.43(+2.85%) |
Nov 02, 2022 | 15.24 | 15.35 | 14.86 | 14.91 | 78,409 | -1.08(-6.75%) |
Nov 01, 2022 | 16.13 | 16.33 | 15.98 | 15.99 | 66,000 | -0.05(-0.31%) |
Oct 31, 2022 | 15.90 | 16.16 | 15.90 | 16.04 | 89,097 | +0.38(+2.39%) |
Oct 28, 2022 | 15.52 | 15.75 | 15.45 | 15.66 | 126,371 | -0.04(-0.22%) |
Oct 27, 2022 | 15.67 | 15.88 | 15.64 | 15.70 | 47,785 | +0.36(+2.35%) |
Oct 26, 2022 | 15.20 | 15.42 | 15.01 | 15.34 | 50,099 | +0.32(+2.15%) |
Oct 25, 2022 | 14.70 | 15.08 | 14.70 | 15.02 | 110,656 | +0.87(+6.13%) |
Oct 24, 2022 | 14.23 | 14.25 | 14.00 | 14.15 | 85,767 | -0.80(-5.35%) |
Oct 21, 2022 | 14.68 | 14.97 | 14.36 | 14.95 | 63,956 | +0.40(+2.75%) |
Oct 20, 2022 | 14.61 | 14.74 | 14.55 | 14.55 | 114,112 | +0.41(+2.90%) |
Oct 19, 2022 | 14.26 | 14.38 | 14.13 | 14.14 | 57,943 | -0.10(-0.70%) |
Oct 18, 2022 | 14.45 | 14.45 | 14.13 | 14.24 | 108,563 | -0.25(-1.73%) |
Oct 17, 2022 | 14.32 | 14.58 | 14.29 | 14.49 | 198,761 | +0.47(+3.35%) |
Oct 14, 2022 | 13.75 | 14.73 | 13.75 | 14.02 | 33,474 | +0.12(+0.83%) |
Oct 13, 2022 | 13.72 | 14.00 | 13.51 | 13.90 | 74,293 | -0.04(-0.29%) |
Oct 12, 2022 | 13.95 | 14.09 | 13.92 | 13.95 | 60,160 | +0.10(+0.69%) |
Oct 11, 2022 | 13.85 | 13.88 | 13.73 | 13.85 | 90,793 | +0.12(+0.87%) |
Oct 10, 2022 | 13.82 | 13.82 | 13.63 | 13.73 | 114,233 | -0.13(-0.94%) |
Oct 07, 2022 | 13.55 | 14.02 | 13.55 | 13.86 | 51,941 | -0.60(-4.15%) |
Oct 06, 2022 | 14.39 | 14.55 | 14.29 | 14.46 | 77,101 | -0.05(-0.34%) |
Oct 05, 2022 | 14.45 | 14.64 | 14.39 | 14.51 | 139,391 | +0.21(+1.47%) |
Oct 04, 2022 | 14.23 | 14.38 | 14.17 | 14.30 | 119,627 | +0.47(+3.40%) |