Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.80 | 15.91 | 15.74 | 15.77 | 3,832 | +0.13(+0.86%) |
Dec 29, 2022 | 15.81 | 15.81 | 15.60 | 15.64 | 11,337 | -0.58(-3.58%) |
Dec 28, 2022 | 15.78 | 16.22 | 15.78 | 16.22 | 3,149 | +0.29(+1.84%) |
Dec 27, 2022 | 15.65 | 16.04 | 15.65 | 15.92 | 22,281 | +0.24(+1.54%) |
Dec 23, 2022 | 15.89 | 15.91 | 15.68 | 15.68 | 4,142 | -0.07(-0.45%) |
Dec 22, 2022 | 16.00 | 16.00 | 15.75 | 15.75 | 5,418 | +0.48(+3.16%) |
Dec 21, 2022 | 15.17 | 15.32 | 15.10 | 15.27 | 31,801 | -0.46(-2.93%) |
Dec 20, 2022 | 15.61 | 15.73 | 15.49 | 15.73 | 9,187 | +0.39(+2.57%) |
Dec 19, 2022 | 15.35 | 15.47 | 15.19 | 15.34 | 6,151 | +0.17(+1.11%) |
Dec 16, 2022 | 14.90 | 15.36 | 14.90 | 15.17 | 6,019 | +0.42(+2.82%) |
Dec 15, 2022 | 14.85 | 14.91 | 14.66 | 14.75 | 4,825 | +0.39(+2.70%) |
Dec 14, 2022 | 14.18 | 14.46 | 14.18 | 14.36 | 3,828 | +0.10(+0.70%) |
Dec 13, 2022 | 13.83 | 14.26 | 13.38 | 14.26 | 3,069 | +0.13(+0.95%) |
Dec 12, 2022 | 14.17 | 14.17 | 14.13 | 14.13 | 935 | +0.03(+0.19%) |
Dec 09, 2022 | 13.99 | 14.10 | 13.97 | 14.10 | 3,824 | +0.09(+0.64%) |
Dec 08, 2022 | 14.13 | 14.21 | 14.01 | 14.01 | 3,953 | -0.13(-0.92%) |
Dec 07, 2022 | 14.20 | 14.23 | 14.11 | 14.14 | 1,564 | +0.04(+0.31%) |
Dec 06, 2022 | 13.85 | 14.24 | 13.85 | 14.10 | 5,884 | +0.27(+1.95%) |
Dec 05, 2022 | 13.57 | 13.89 | 13.57 | 13.83 | 5,478 | +0.62(+4.69%) |
Dec 02, 2022 | 13.73 | 13.73 | 13.20 | 13.21 | 2,444 | -0.13(-0.96%) |
Dec 01, 2022 | 13.17 | 13.46 | 13.15 | 13.34 | 2,291 | -0.13(-0.98%) |
Nov 30, 2022 | 14.14 | 14.36 | 13.46 | 13.47 | 6,782 | -0.86(-6.01%) |
Nov 29, 2022 | 14.39 | 14.39 | 14.33 | 14.33 | 419 | +0.07(+0.51%) |
Nov 28, 2022 | 14.50 | 14.50 | 14.05 | 14.26 | 4,158 | +0.13(+0.89%) |
Nov 25, 2022 | 14.07 | 14.14 | 14.07 | 14.13 | 654 | +0.06(+0.41%) |
Nov 23, 2022 | 14.38 | 14.38 | 14.08 | 14.08 | 6,082 | -0.42(-2.92%) |
Nov 22, 2022 | 14.63 | 14.77 | 14.50 | 14.50 | 2,780 | -0.29(-1.98%) |
Nov 21, 2022 | 14.55 | 14.83 | 14.55 | 14.79 | 1,150 | +0.17(+1.14%) |
Nov 18, 2022 | 14.14 | 14.72 | 14.14 | 14.63 | 893 | -0.14(-0.96%) |
Nov 17, 2022 | 14.85 | 14.96 | 14.76 | 14.77 | 2,222 | +0.16(+1.12%) |
Nov 16, 2022 | 14.52 | 14.60 | 14.52 | 14.60 | 3,099 | +0.23(+1.59%) |
Nov 15, 2022 | 14.04 | 14.53 | 14.04 | 14.38 | 7,404 | -0.24(-1.65%) |
Nov 14, 2022 | 14.30 | 14.62 | 14.30 | 14.62 | 1,169 | +0.45(+3.15%) |
Nov 11, 2022 | 14.60 | 14.72 | 14.08 | 14.17 | 21,814 | -0.40(-2.76%) |
Nov 10, 2022 | 14.79 | 15.09 | 14.57 | 14.57 | 16,634 | -1.41(-8.83%) |
Nov 09, 2022 | 15.54 | 16.00 | 15.28 | 15.99 | 4,267 | +0.80(+5.27%) |
Nov 08, 2022 | 15.20 | 15.47 | 14.97 | 15.19 | 5,221 | +0.11(+0.73%) |
Nov 07, 2022 | 14.77 | 15.24 | 14.77 | 15.08 | 4,059 | +0.11(+0.73%) |
Nov 04, 2022 | 13.20 | 15.31 | 13.20 | 14.97 | 3,459 | -0.23(-1.54%) |
Nov 03, 2022 | 15.58 | 15.58 | 14.99 | 15.20 | 26,142 | +0.14(+0.91%) |
Nov 02, 2022 | 14.21 | 15.07 | 14.21 | 15.07 | 3,432 | +0.77(+5.39%) |
Nov 01, 2022 | 14.04 | 14.31 | 14.04 | 14.29 | 5,776 | +0.01(+0.05%) |
Oct 31, 2022 | 14.10 | 14.40 | 14.10 | 14.29 | 2,314 | +0.14(+1.01%) |
Oct 28, 2022 | 14.96 | 14.96 | 14.15 | 14.15 | 6,063 | -0.60(-4.09%) |
Oct 27, 2022 | 14.72 | 14.75 | 14.50 | 14.75 | 6,724 | +0.21(+1.41%) |
Oct 26, 2022 | 14.74 | 15.06 | 14.37 | 14.54 | 27,780 | -0.37(-2.51%) |
Oct 25, 2022 | 15.36 | 15.36 | 14.87 | 14.92 | 13,422 | -0.85(-5.42%) |
Oct 24, 2022 | 16.00 | 16.35 | 15.68 | 15.77 | 2,682 | -0.22(-1.40%) |
Oct 21, 2022 | 16.60 | 16.64 | 16.00 | 16.00 | 6,112 | -0.61(-3.67%) |
Oct 20, 2022 | 16.30 | 16.67 | 16.12 | 16.61 | 3,883 | +0.75(+4.72%) |
Oct 19, 2022 | 15.63 | 15.95 | 15.57 | 15.86 | 6,999 | +0.16(+1.05%) |
Oct 18, 2022 | 14.95 | 15.75 | 14.95 | 15.69 | 14,055 | -0.38(-2.36%) |
Oct 17, 2022 | 16.03 | 16.30 | 15.82 | 16.07 | 17,533 | -0.83(-4.93%) |
Oct 14, 2022 | 15.83 | 16.96 | 15.63 | 16.91 | 15,712 | +1.03(+6.49%) |
Oct 13, 2022 | 17.19 | 17.31 | 15.79 | 15.88 | 14,156 | -0.51(-3.09%) |
Oct 12, 2022 | 16.19 | 16.59 | 16.19 | 16.38 | 6,421 | -0.22(-1.34%) |
Oct 11, 2022 | 16.82 | 16.82 | 16.14 | 16.60 | 16,787 | +0.07(+0.43%) |
Oct 10, 2022 | 16.64 | 16.72 | 16.29 | 16.53 | 9,478 | +0.05(+0.30%) |
Oct 07, 2022 | 15.98 | 16.59 | 15.98 | 16.48 | 10,738 | +0.86(+5.54%) |
Oct 06, 2022 | 15.26 | 15.63 | 15.26 | 15.62 | 2,645 | +0.33(+2.16%) |
Oct 05, 2022 | 15.44 | 15.69 | 15.26 | 15.29 | 5,493 | +0.29(+1.93%) |
Oct 04, 2022 | 14.99 | 15.31 | 14.82 | 15.00 | 24,880 | -0.76(-4.83%) |