Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.57 | 17.58 | 17.48 | 17.55 | 18,469 | -0.04(-0.22%) |
Dec 29, 2022 | 17.52 | 17.66 | 17.50 | 17.59 | 11,083 | +0.23(+1.34%) |
Dec 28, 2022 | 17.53 | 17.53 | 17.36 | 17.36 | 647 | -0.11(-0.63%) |
Dec 27, 2022 | 17.48 | 17.56 | 17.46 | 17.47 | 3,915 | -0.07(-0.42%) |
Dec 23, 2022 | 17.50 | 17.54 | 17.50 | 17.54 | 1,214 | +0.09(+0.49%) |
Dec 22, 2022 | 17.44 | 17.46 | 17.38 | 17.46 | 2,483 | -0.13(-0.77%) |
Dec 21, 2022 | 17.55 | 17.59 | 17.54 | 17.59 | 3,715 | +0.31(+1.81%) |
Dec 20, 2022 | 17.22 | 17.31 | 17.22 | 17.28 | 3,244 | +0.06(+0.34%) |
Dec 19, 2022 | 17.32 | 17.35 | 17.22 | 17.22 | 1,817 | +0.00(+0.01%) |
Dec 16, 2022 | 17.26 | 17.32 | 17.21 | 17.22 | 7,661 | -0.28(-1.59%) |
Dec 15, 2022 | 17.64 | 17.65 | 17.43 | 17.50 | 4,278 | -0.24(-1.33%) |
Dec 14, 2022 | 17.75 | 17.81 | 17.74 | 17.74 | 2,952 | +0.08(+0.46%) |
Dec 13, 2022 | 17.86 | 17.86 | 17.57 | 17.66 | 5,890 | +0.28(+1.60%) |
Dec 12, 2022 | 17.41 | 17.42 | 17.31 | 17.38 | 5,786 | +0.01(+0.06%) |
Dec 09, 2022 | 17.37 | 17.44 | 17.35 | 17.37 | 46,243 | +0.07(+0.38%) |
Dec 08, 2022 | 17.27 | 17.33 | 17.22 | 17.30 | 10,000 | -0.00(-0.03%) |
Dec 07, 2022 | 17.24 | 17.33 | 17.24 | 17.31 | 11,341 | +0.05(+0.27%) |
Dec 06, 2022 | 17.36 | 17.39 | 17.24 | 17.26 | 2,283 | -0.14(-0.78%) |
Dec 05, 2022 | 17.45 | 17.45 | 17.40 | 17.40 | 1,803 | -0.15(-0.85%) |
Dec 02, 2022 | 17.42 | 17.58 | 17.42 | 17.55 | 2,456 | +0.24(+1.40%) |
Dec 01, 2022 | 17.35 | 17.36 | 17.28 | 17.30 | 24,322 | +0.17(+0.99%) |
Nov 30, 2022 | 16.94 | 17.14 | 16.90 | 17.13 | 16,430 | +0.29(+1.73%) |
Nov 29, 2022 | 16.87 | 16.87 | 16.84 | 16.84 | 568 | -0.04(-0.24%) |
Nov 28, 2022 | 17.11 | 17.11 | 16.88 | 16.88 | 2,437 | -0.13(-0.77%) |
Nov 25, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 1,126 | +0.15(+0.90%) |
Nov 23, 2022 | 16.67 | 16.86 | 16.67 | 16.86 | 1,110 | +0.14(+0.83%) |
Nov 22, 2022 | 16.63 | 16.72 | 16.59 | 16.72 | 6,568 | +0.10(+0.57%) |
Nov 21, 2022 | 16.60 | 16.65 | 16.60 | 16.63 | 1,092 | -0.09(-0.57%) |
Nov 18, 2022 | 16.73 | 16.73 | 16.67 | 16.72 | 9,630 | +0.12(+0.71%) |
Nov 17, 2022 | 16.43 | 16.68 | 16.43 | 16.61 | 7,058 | -0.06(-0.35%) |
Nov 16, 2022 | 16.69 | 16.75 | 16.59 | 16.66 | 3,505 | +0.22(+1.35%) |
Nov 15, 2022 | 16.62 | 16.62 | 16.28 | 16.44 | 4,418 | -0.03(-0.18%) |
Nov 14, 2022 | 16.58 | 16.58 | 16.47 | 16.47 | 3,272 | -0.07(-0.45%) |
Nov 11, 2022 | 16.34 | 16.55 | 16.29 | 16.55 | 7,333 | +0.33(+2.05%) |
Nov 10, 2022 | 16.09 | 16.22 | 16.07 | 16.21 | 3,907 | +0.63(+4.02%) |
Nov 09, 2022 | 15.64 | 15.74 | 15.59 | 15.59 | 7,302 | -0.26(-1.64%) |
Nov 08, 2022 | 15.91 | 15.91 | 15.73 | 15.85 | 6,940 | +0.06(+0.40%) |
Nov 07, 2022 | 15.78 | 15.80 | 15.74 | 15.78 | 7,641 | +0.16(+1.00%) |
Nov 04, 2022 | 15.50 | 15.63 | 15.43 | 15.62 | 2,404 | +0.62(+4.10%) |
Nov 03, 2022 | 14.93 | 15.04 | 14.93 | 15.01 | 2,788 | -0.12(-0.77%) |
Nov 02, 2022 | 15.26 | 15.12 | 15.13 | 4,684 | -0.35(-2.28%) | |
Nov 01, 2022 | 15.56 | 15.56 | 15.47 | 15.48 | 6,952 | +0.12(+0.80%) |
Oct 31, 2022 | 15.38 | 15.38 | 15.33 | 15.35 | 2,718 | -0.12(-0.80%) |
Oct 28, 2022 | 15.39 | 15.48 | 15.39 | 15.48 | 1,047 | +0.18(+1.15%) |
Oct 27, 2022 | 15.49 | 15.49 | 15.30 | 15.30 | 31,619 | +0.01(+0.07%) |
Oct 26, 2022 | 15.20 | 15.40 | 15.20 | 15.29 | 4,768 | +0.04(+0.25%) |
Oct 25, 2022 | 15.00 | 15.25 | 15.00 | 15.25 | 2,707 | +0.30(+2.03%) |
Oct 24, 2022 | 14.89 | 14.96 | 14.89 | 14.95 | 2,242 | +0.13(+0.86%) |
Oct 21, 2022 | 14.55 | 14.84 | 14.55 | 14.82 | 6,427 | +0.34(+2.38%) |
Oct 20, 2022 | 14.60 | 14.60 | 14.45 | 14.48 | 8,514 | -0.04(-0.29%) |
Oct 19, 2022 | 14.59 | 14.63 | 14.47 | 14.52 | 3,124 | -0.38(-2.55%) |
Oct 18, 2022 | 14.97 | 14.97 | 14.87 | 14.90 | 1,680 | +0.24(+1.61%) |
Oct 17, 2022 | 14.51 | 14.71 | 14.51 | 14.66 | 5,704 | +0.47(+3.30%) |
Oct 14, 2022 | 14.25 | 14.27 | 14.19 | 14.20 | 2,850 | -0.11(-0.76%) |
Oct 13, 2022 | 13.83 | 14.30 | 13.73 | 14.30 | 3,149 | +0.30(+2.11%) |
Oct 12, 2022 | 13.96 | 14.07 | 13.96 | 14.01 | 5,690 | -0.01(-0.07%) |
Oct 11, 2022 | 13.97 | 14.18 | 13.97 | 14.02 | 2,919 | -0.15(-1.03%) |
Oct 10, 2022 | 14.20 | 14.26 | 14.08 | 14.16 | 4,546 | -0.05(-0.35%) |
Oct 07, 2022 | 14.33 | 14.35 | 14.17 | 14.21 | 3,901 | -0.33(-2.28%) |
Oct 06, 2022 | 14.64 | 14.64 | 14.54 | 14.55 | 2,705 | -0.26(-1.73%) |
Oct 05, 2022 | 14.80 | 14.88 | 14.68 | 14.80 | 1,558 | -0.21(-1.37%) |
Oct 04, 2022 | 14.92 | 15.02 | 14.92 | 15.01 | 3,117 | +0.64(+4.43%) |