Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.67 | 16.02 | 15.46 | 16.02 | 47,611 | +0.27(+1.71%) |
Dec 29, 2022 | 15.72 | 16.64 | 15.56 | 15.75 | 61,492 | -0.70(-4.26%) |
Dec 28, 2022 | 16.90 | 16.99 | 16.45 | 16.45 | 25,332 | -0.55(-3.24%) |
Dec 27, 2022 | 16.68 | 17.34 | 16.65 | 17.00 | 20,362 | +0.30(+1.80%) |
Dec 23, 2022 | 16.80 | 16.80 | 16.69 | 16.70 | 14,836 | -0.02(-0.12%) |
Dec 22, 2022 | 17.00 | 17.05 | 16.70 | 16.72 | 21,430 | -0.28(-1.65%) |
Dec 21, 2022 | 17.00 | 17.20 | 16.81 | 17.00 | 41,388 | +0.07(+0.41%) |
Dec 20, 2022 | 17.00 | 17.00 | 16.70 | 16.93 | 23,709 | +0.01(+0.06%) |
Dec 19, 2022 | 17.96 | 18.00 | 16.41 | 16.92 | 32,129 | -0.06(-0.35%) |
Dec 16, 2022 | 16.96 | 17.00 | 16.80 | 16.98 | 20,523 | +0.53(+3.22%) |
Dec 15, 2022 | 16.96 | 16.99 | 16.44 | 16.45 | 20,981 | -0.52(-3.06%) |
Dec 14, 2022 | 17.05 | 17.05 | 16.68 | 16.97 | 16,688 | -0.00(-0.01%) |
Dec 13, 2022 | 17.15 | 17.20 | 16.97 | 16.97 | 17,881 | -0.03(-0.17%) |
Dec 12, 2022 | 17.00 | 17.10 | 16.80 | 17.00 | 20,251 | +0.00(+0.00%) |
Dec 09, 2022 | 17.04 | 17.10 | 16.49 | 17.00 | 31,158 | -0.04(-0.23%) |
Dec 08, 2022 | 16.90 | 17.35 | 16.90 | 17.04 | 18,129 | +0.04(+0.24%) |
Dec 07, 2022 | 17.30 | 17.30 | 16.90 | 17.00 | 7,807 | -0.08(-0.47%) |
Dec 06, 2022 | 17.70 | 17.70 | 17.08 | 17.08 | 13,734 | -0.72(-4.04%) |
Dec 05, 2022 | 17.83 | 17.95 | 17.26 | 17.80 | 31,661 | +0.26(+1.48%) |
Dec 02, 2022 | 17.95 | 17.95 | 17.50 | 17.54 | 23,105 | -0.26(-1.46%) |
Dec 01, 2022 | 17.50 | 17.80 | 17.44 | 17.80 | 12,927 | +0.22(+1.25%) |
Nov 30, 2022 | 17.49 | 17.60 | 16.85 | 17.58 | 18,086 | +0.08(+0.46%) |
Nov 29, 2022 | 17.75 | 17.85 | 17.05 | 17.50 | 13,414 | -0.25(-1.41%) |
Nov 28, 2022 | 17.85 | 18.00 | 17.73 | 17.75 | 11,370 | -0.15(-0.84%) |
Nov 25, 2022 | 17.85 | 17.90 | 16.98 | 17.90 | 5,809 | -0.06(-0.33%) |
Nov 23, 2022 | 17.00 | 18.00 | 17.00 | 17.96 | 14,661 | +1.16(+6.90%) |
Nov 22, 2022 | 17.86 | 17.93 | 16.35 | 16.80 | 23,235 | -1.09(-6.09%) |
Nov 21, 2022 | 17.99 | 18.00 | 17.25 | 17.89 | 18,509 | -0.11(-0.61%) |
Nov 18, 2022 | 16.70 | 18.00 | 16.70 | 18.00 | 12,752 | +0.70(+4.05%) |
Nov 17, 2022 | 16.50 | 17.30 | 16.30 | 17.30 | 34,503 | +1.00(+6.13%) |
Nov 16, 2022 | 16.95 | 16.95 | 16.12 | 16.30 | 30,632 | +0.16(+0.99%) |
Nov 15, 2022 | 16.50 | 16.95 | 16.14 | 16.14 | 18,152 | +0.14(+0.88%) |
Nov 14, 2022 | 16.25 | 16.60 | 16.00 | 16.00 | 25,189 | +0.00(+0.00%) |
Nov 11, 2022 | 15.27 | 16.06 | 15.27 | 16.00 | 14,256 | +0.00(+0.00%) |
Nov 10, 2022 | 15.65 | 16.30 | 15.50 | 16.00 | 39,301 | +1.50(+10.34%) |
Nov 09, 2022 | 16.01 | 16.95 | 14.21 | 14.50 | 44,114 | -1.00(-6.45%) |
Nov 08, 2022 | 16.00 | 16.05 | 15.30 | 15.50 | 13,793 | -0.10(-0.64%) |
Nov 07, 2022 | 16.18 | 16.99 | 15.50 | 15.60 | 28,706 | -0.40(-2.50%) |
Nov 04, 2022 | 15.50 | 16.00 | 15.05 | 16.00 | 8,851 | +0.27(+1.72%) |
Nov 03, 2022 | 15.09 | 15.73 | 15.03 | 15.73 | 12,170 | +0.64(+4.24%) |
Nov 02, 2022 | 15.20 | 15.20 | 15.05 | 15.09 | 7,300 | -0.11(-0.72%) |
Nov 01, 2022 | 15.20 | 15.23 | 15.10 | 15.20 | 5,300 | +0.20(+1.33%) |
Oct 31, 2022 | 15.24 | 15.30 | 15.00 | 15.00 | 13,284 | -0.25(-1.64%) |
Oct 28, 2022 | 15.35 | 15.35 | 15.07 | 15.25 | 13,987 | -0.04(-0.26%) |
Oct 27, 2022 | 15.25 | 15.35 | 15.10 | 15.29 | 5,175 | +0.21(+1.37%) |
Oct 26, 2022 | 15.20 | 15.50 | 14.50 | 15.08 | 18,286 | -0.21(-1.35%) |
Oct 25, 2022 | 15.08 | 15.53 | 15.05 | 15.29 | 15,216 | +0.09(+0.59%) |
Oct 24, 2022 | 15.89 | 15.89 | 15.20 | 15.20 | 13,714 | -0.40(-2.56%) |
Oct 21, 2022 | 15.63 | 15.90 | 15.07 | 15.60 | 15,452 | +0.10(+0.65%) |
Oct 20, 2022 | 15.30 | 15.50 | 14.85 | 15.50 | 18,106 | +0.20(+1.31%) |
Oct 19, 2022 | 15.30 | 15.40 | 14.21 | 15.30 | 42,862 | +0.05(+0.33%) |
Oct 18, 2022 | 14.89 | 15.54 | 14.86 | 15.25 | 25,974 | +0.48(+3.25%) |
Oct 17, 2022 | 14.00 | 14.99 | 14.00 | 14.77 | 21,895 | +0.80(+5.73%) |
Oct 14, 2022 | 15.00 | 15.00 | 13.96 | 13.97 | 2,337 | +0.07(+0.50%) |
Oct 13, 2022 | 13.95 | 14.00 | 13.80 | 13.90 | 9,643 | +0.11(+0.80%) |
Oct 12, 2022 | 14.00 | 14.00 | 13.78 | 13.79 | 5,843 | -0.20(-1.43%) |
Oct 11, 2022 | 14.08 | 14.08 | 13.82 | 13.99 | 6,023 | -0.06(-0.43%) |
Oct 10, 2022 | 14.27 | 14.27 | 13.98 | 14.05 | 13,073 | +0.05(+0.36%) |
Oct 07, 2022 | 14.95 | 15.00 | 14.00 | 14.00 | 34,060 | -0.40(-2.78%) |
Oct 06, 2022 | 13.78 | 15.29 | 13.60 | 14.40 | 28,707 | +0.50(+3.60%) |
Oct 05, 2022 | 13.85 | 13.90 | 13.60 | 13.90 | 14,928 | +0.00(+0.00%) |
Oct 04, 2022 | 13.90 | 14.00 | 13.85 | 13.90 | 18,150 | +0.05(+0.36%) |