Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.13 | 16.22 | 15.94 | 16.04 | 205,674 | -0.14(-0.89%) |
Dec 29, 2022 | 16.25 | 16.25 | 16.08 | 16.18 | 49,777 | +0.10(+0.60%) |
Dec 28, 2022 | 16.11 | 16.16 | 16.00 | 16.09 | 75,469 | +0.14(+0.90%) |
Dec 27, 2022 | 16.02 | 16.03 | 15.90 | 15.94 | 17,298 | -0.11(-0.66%) |
Dec 23, 2022 | 16.11 | 16.12 | 16.02 | 16.05 | 81,712 | -0.05(-0.29%) |
Dec 22, 2022 | 16.15 | 16.15 | 15.91 | 16.10 | 167,793 | -0.04(-0.24%) |
Dec 21, 2022 | 16.06 | 16.13 | 16.00 | 16.13 | 31,654 | +0.08(+0.47%) |
Dec 20, 2022 | 16.02 | 16.19 | 16.02 | 16.06 | 55,913 | +0.21(+1.32%) |
Dec 19, 2022 | 15.83 | 15.86 | 15.74 | 15.85 | 48,075 | +0.17(+1.09%) |
Dec 16, 2022 | 15.78 | 15.81 | 15.68 | 15.68 | 679,974 | -0.10(-0.60%) |
Dec 15, 2022 | 16.09 | 16.09 | 15.77 | 15.77 | 58,284 | -0.33(-2.07%) |
Dec 14, 2022 | 16.01 | 16.49 | 15.91 | 16.10 | 318,854 | +0.23(+1.44%) |
Dec 13, 2022 | 16.25 | 16.34 | 15.88 | 15.88 | 453,788 | -0.13(-0.83%) |
Dec 12, 2022 | 16.08 | 16.08 | 15.84 | 16.01 | 49,860 | -0.07(-0.41%) |
Dec 09, 2022 | 16.09 | 16.17 | 16.08 | 16.08 | 1,649,424 | -0.05(-0.30%) |
Dec 08, 2022 | 16.08 | 16.22 | 16.08 | 16.12 | 335,473 | +0.10(+0.59%) |
Dec 07, 2022 | 16.06 | 16.19 | 15.96 | 16.03 | 426,735 | -0.01(-0.06%) |
Dec 06, 2022 | 15.86 | 16.11 | 15.83 | 16.04 | 73,429 | +0.36(+2.30%) |
Dec 05, 2022 | 16.21 | 16.24 | 15.68 | 15.68 | 43,362 | -0.75(-4.57%) |
Dec 02, 2022 | 16.30 | 16.51 | 16.30 | 16.43 | 60,072 | +0.39(+2.43%) |
Dec 01, 2022 | 16.46 | 16.46 | 16.04 | 16.04 | 45,179 | -0.38(-2.32%) |
Nov 30, 2022 | 16.08 | 16.42 | 16.05 | 16.42 | 15,859 | +0.44(+2.74%) |
Nov 29, 2022 | 15.91 | 16.06 | 15.91 | 15.98 | 21,109 | +0.20(+1.27%) |
Nov 28, 2022 | 15.75 | 15.88 | 15.72 | 15.78 | 46,523 | -0.11(-0.72%) |
Nov 25, 2022 | 15.93 | 15.94 | 15.84 | 15.90 | 4,711 | +0.08(+0.51%) |
Nov 23, 2022 | 15.62 | 15.86 | 15.62 | 15.81 | 15,249 | +0.07(+0.45%) |
Nov 22, 2022 | 15.73 | 15.83 | 15.63 | 15.74 | 13,159 | -0.06(-0.36%) |
Nov 21, 2022 | 15.71 | 15.80 | 15.59 | 15.80 | 16,676 | +0.09(+0.60%) |
Nov 18, 2022 | 15.75 | 15.77 | 15.62 | 15.71 | 41,834 | -0.03(-0.18%) |
Nov 17, 2022 | 15.45 | 15.75 | 15.41 | 15.73 | 37,883 | -0.11(-0.72%) |
Nov 16, 2022 | 16.09 | 16.11 | 15.82 | 15.85 | 40,269 | -0.36(-2.23%) |
Nov 15, 2022 | 16.47 | 16.47 | 16.21 | 16.21 | 13,756 | -0.03(-0.18%) |
Nov 14, 2022 | 16.10 | 16.33 | 16.10 | 16.24 | 31,051 | +0.00(+0.00%) |
Nov 11, 2022 | 15.92 | 16.33 | 15.92 | 16.24 | 19,871 | +0.35(+2.21%) |
Nov 10, 2022 | 15.95 | 15.99 | 15.73 | 15.89 | 22,359 | +0.07(+0.42%) |
Nov 09, 2022 | 16.00 | 16.15 | 15.81 | 15.82 | 14,756 | -0.30(-1.85%) |
Nov 08, 2022 | 16.00 | 16.16 | 16.00 | 16.12 | 25,563 | +0.22(+1.40%) |
Nov 07, 2022 | 16.07 | 16.08 | 15.89 | 15.90 | 11,797 | -0.27(-1.65%) |
Nov 04, 2022 | 16.24 | 16.29 | 16.08 | 16.16 | 13,879 | +0.54(+3.47%) |
Nov 03, 2022 | 15.28 | 15.72 | 15.28 | 15.62 | 55,746 | +0.43(+2.82%) |
Nov 02, 2022 | 15.65 | 15.19 | 15.19 | 18,011 | -0.48(-3.09%) | |
Nov 01, 2022 | 15.59 | 15.76 | 15.51 | 15.68 | 27,285 | +0.33(+2.17%) |
Oct 31, 2022 | 14.96 | 15.45 | 14.96 | 15.34 | 118,148 | +0.25(+1.64%) |
Oct 28, 2022 | 15.00 | 15.10 | 14.90 | 15.10 | 20,276 | -0.05(-0.31%) |
Oct 27, 2022 | 15.00 | 15.24 | 15.00 | 15.14 | 22,442 | +0.14(+0.95%) |
Oct 26, 2022 | 14.90 | 15.20 | 14.90 | 15.00 | 13,520 | +0.04(+0.25%) |
Oct 25, 2022 | 14.90 | 15.07 | 14.90 | 14.96 | 59,576 | +0.08(+0.51%) |
Oct 24, 2022 | 15.11 | 15.11 | 14.75 | 14.89 | 25,540 | -0.67(-4.28%) |
Oct 21, 2022 | 15.14 | 15.60 | 15.14 | 15.55 | 40,531 | +0.29(+1.93%) |
Oct 20, 2022 | 15.30 | 15.51 | 15.22 | 15.26 | 15,322 | +0.09(+0.63%) |
Oct 19, 2022 | 15.23 | 15.30 | 15.07 | 15.16 | 28,324 | -0.26(-1.66%) |
Oct 18, 2022 | 15.61 | 15.61 | 15.32 | 15.42 | 13,992 | +0.03(+0.19%) |
Oct 17, 2022 | 15.26 | 15.48 | 15.25 | 15.39 | 8,105 | +0.45(+2.99%) |
Oct 14, 2022 | 15.37 | 15.37 | 14.93 | 14.95 | 12,931 | -0.40(-2.60%) |
Oct 13, 2022 | 14.87 | 15.37 | 14.87 | 15.34 | 12,467 | +0.16(+1.06%) |
Oct 12, 2022 | 15.23 | 15.24 | 15.12 | 15.18 | 81,543 | +0.01(+0.06%) |
Oct 11, 2022 | 15.42 | 15.42 | 15.13 | 15.17 | 34,409 | -0.31(-1.99%) |
Oct 10, 2022 | 15.54 | 15.57 | 15.39 | 15.48 | 23,589 | -0.04(-0.28%) |
Oct 07, 2022 | 15.74 | 15.74 | 15.50 | 15.52 | 70,510 | -0.40(-2.51%) |
Oct 06, 2022 | 16.04 | 16.04 | 15.87 | 15.92 | 30,218 | -0.16(-1.01%) |
Oct 05, 2022 | 16.03 | 16.14 | 15.85 | 16.09 | 52,236 | -0.07(-0.41%) |
Oct 04, 2022 | 16.06 | 16.22 | 16.03 | 16.15 | 18,172 | +0.38(+2.41%) |