Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.78 | 15.91 | 15.60 | 15.70 | 14,216 | -0.23(-1.47%) |
Dec 29, 2022 | 15.95 | 16.05 | 15.89 | 15.94 | 12,220 | +0.15(+0.93%) |
Dec 28, 2022 | 15.97 | 15.97 | 15.74 | 15.79 | 9,506 | -0.23(-1.46%) |
Dec 27, 2022 | 16.04 | 16.32 | 15.96 | 16.02 | 14,322 | +0.12(+0.74%) |
Dec 23, 2022 | 15.88 | 16.10 | 15.74 | 15.91 | 26,377 | +0.19(+1.18%) |
Dec 22, 2022 | 15.93 | 15.93 | 15.66 | 15.72 | 14,499 | -0.27(-1.71%) |
Dec 21, 2022 | 15.70 | 16.04 | 15.70 | 15.99 | 24,375 | +0.39(+2.51%) |
Dec 20, 2022 | 15.73 | 15.76 | 15.58 | 15.60 | 10,308 | -0.17(-1.05%) |
Dec 19, 2022 | 16.17 | 16.17 | 15.67 | 15.77 | 14,822 | +0.09(+0.60%) |
Dec 16, 2022 | 15.76 | 15.76 | 15.66 | 15.68 | 5,107 | -0.08(-0.54%) |
Dec 15, 2022 | 16.07 | 16.07 | 15.62 | 15.76 | 8,959 | -0.51(-3.13%) |
Dec 14, 2022 | 16.33 | 16.33 | 16.22 | 16.27 | 9,179 | +0.04(+0.23%) |
Dec 13, 2022 | 16.36 | 16.52 | 16.18 | 16.23 | 4,208 | +0.15(+0.94%) |
Dec 12, 2022 | 16.22 | 16.22 | 15.95 | 16.08 | 6,843 | -0.06(-0.35%) |
Dec 09, 2022 | 16.38 | 16.39 | 16.14 | 16.14 | 9,084 | -0.14(-0.87%) |
Dec 08, 2022 | 16.40 | 16.40 | 16.26 | 16.28 | 6,204 | +0.02(+0.12%) |
Dec 07, 2022 | 16.12 | 16.38 | 16.12 | 16.26 | 3,919 | +0.19(+1.17%) |
Dec 06, 2022 | 16.41 | 16.41 | 16.07 | 16.07 | 7,019 | -0.12(-0.76%) |
Dec 05, 2022 | 16.45 | 16.49 | 16.20 | 16.20 | 6,852 | -0.20(-1.24%) |
Dec 02, 2022 | 16.13 | 16.45 | 16.05 | 16.40 | 9,774 | +0.13(+0.78%) |
Dec 01, 2022 | 16.53 | 16.53 | 16.26 | 16.27 | 6,266 | -0.25(-1.54%) |
Nov 30, 2022 | 16.61 | 16.61 | 16.22 | 16.53 | 9,245 | +0.30(+1.86%) |
Nov 29, 2022 | 16.28 | 16.31 | 16.20 | 16.22 | 5,444 | +0.16(+1.00%) |
Nov 28, 2022 | 16.03 | 16.23 | 15.67 | 16.06 | 20,786 | -0.12(-0.76%) |
Nov 25, 2022 | 16.13 | 16.20 | 16.13 | 16.19 | 2,586 | -0.08(-0.46%) |
Nov 23, 2022 | 16.08 | 16.26 | 16.05 | 16.26 | 6,634 | +0.23(+1.41%) |
Nov 22, 2022 | 15.97 | 16.03 | 15.95 | 16.03 | 3,483 | +0.25(+1.55%) |
Nov 21, 2022 | 16.00 | 16.00 | 15.78 | 15.79 | 5,305 | -0.13(-0.80%) |
Nov 18, 2022 | 15.78 | 15.93 | 15.78 | 15.92 | 2,656 | +0.01(+0.09%) |
Nov 17, 2022 | 15.86 | 15.90 | 15.80 | 15.90 | 2,945 | +0.04(+0.27%) |
Nov 16, 2022 | 15.95 | 15.96 | 15.81 | 15.86 | 7,558 | -0.08(-0.50%) |
Nov 15, 2022 | 16.04 | 16.04 | 15.88 | 15.94 | 8,676 | +0.08(+0.48%) |
Nov 14, 2022 | 15.97 | 15.97 | 15.79 | 15.86 | 9,005 | -0.13(-0.83%) |
Nov 11, 2022 | 15.85 | 16.03 | 15.85 | 16.00 | 11,805 | +0.20(+1.25%) |
Nov 10, 2022 | 15.65 | 15.81 | 15.46 | 15.80 | 7,479 | +0.67(+4.43%) |
Nov 09, 2022 | 16.19 | 16.19 | 15.13 | 15.13 | 3,444 | -0.26(-1.72%) |
Nov 08, 2022 | 15.04 | 15.49 | 15.04 | 15.39 | 6,509 | +0.20(+1.30%) |
Nov 07, 2022 | 15.19 | 15.43 | 14.85 | 15.19 | 23,932 | +0.03(+0.19%) |
Nov 04, 2022 | 15.11 | 15.17 | 14.35 | 15.17 | 25,912 | +0.81(+5.65%) |
Nov 03, 2022 | 14.18 | 14.40 | 14.18 | 14.35 | 7,891 | -0.20(-1.36%) |
Nov 02, 2022 | 14.76 | 14.85 | 14.45 | 14.55 | 12,381 | -0.21(-1.41%) |
Nov 01, 2022 | 15.05 | 15.05 | 14.52 | 14.76 | 16,005 | +0.19(+1.28%) |
Oct 31, 2022 | 14.58 | 14.86 | 14.40 | 14.57 | 17,781 | -0.01(-0.05%) |
Oct 28, 2022 | 14.56 | 14.71 | 14.31 | 14.58 | 12,994 | -0.10(-0.71%) |
Oct 27, 2022 | 14.69 | 14.83 | 14.43 | 14.69 | 14,236 | -0.04(-0.26%) |
Oct 26, 2022 | 14.53 | 14.78 | 14.53 | 14.72 | 4,573 | +0.32(+2.23%) |
Oct 25, 2022 | 14.49 | 14.49 | 14.18 | 14.40 | 21,949 | +0.24(+1.67%) |
Oct 24, 2022 | 14.48 | 14.58 | 14.13 | 14.17 | 25,727 | -0.38(-2.60%) |
Oct 21, 2022 | 14.87 | 14.87 | 14.18 | 14.54 | 11,766 | +0.31(+2.19%) |
Oct 20, 2022 | 14.31 | 14.49 | 14.23 | 14.23 | 1,934 | -0.10(-0.72%) |
Oct 19, 2022 | 14.40 | 14.40 | 14.26 | 14.34 | 4,505 | -0.03(-0.20%) |
Oct 18, 2022 | 14.70 | 14.70 | 14.32 | 14.36 | 5,544 | -0.14(-0.98%) |
Oct 17, 2022 | 14.62 | 14.62 | 14.29 | 14.51 | 4,779 | +0.44(+3.15%) |
Oct 14, 2022 | 14.40 | 14.40 | 14.06 | 14.06 | 3,529 | -0.35(-2.42%) |
Oct 13, 2022 | 14.18 | 14.43 | 13.96 | 14.41 | 4,832 | +0.35(+2.48%) |
Oct 12, 2022 | 14.08 | 14.08 | 13.93 | 14.06 | 11,371 | -0.15(-1.09%) |
Oct 11, 2022 | 14.38 | 14.39 | 14.16 | 14.22 | 3,415 | -0.15(-1.03%) |
Oct 10, 2022 | 14.37 | 15.04 | 14.36 | 14.36 | 4,067 | -0.08(-0.59%) |
Oct 07, 2022 | 14.66 | 14.66 | 14.37 | 14.45 | 8,283 | -0.12(-0.84%) |
Oct 06, 2022 | 14.63 | 14.81 | 14.57 | 14.57 | 2,997 | -0.14(-0.96%) |
Oct 05, 2022 | 14.75 | 14.75 | 14.65 | 14.71 | 2,997 | -0.12(-0.83%) |
Oct 04, 2022 | 14.92 | 15.02 | 14.84 | 14.84 | 2,659 | +0.27(+1.88%) |