Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.51 | 15.51 | 15.45 | 15.49 | 4,918,037 | -0.02(-0.12%) |
Dec 29, 2022 | 15.47 | 15.55 | 15.47 | 15.51 | 5,296,960 | +0.07(+0.48%) |
Dec 28, 2022 | 15.51 | 15.53 | 15.42 | 15.44 | 5,085,891 | -0.06(-0.36%) |
Dec 27, 2022 | 15.56 | 15.58 | 15.48 | 15.49 | 4,650,504 | -0.08(-0.53%) |
Dec 23, 2022 | 15.59 | 15.61 | 15.54 | 15.58 | 2,798,298 | -0.01(-0.04%) |
Dec 22, 2022 | 15.63 | 15.65 | 15.54 | 15.58 | 4,008,679 | -0.05(-0.29%) |
Dec 21, 2022 | 15.62 | 15.68 | 15.59 | 15.63 | 5,994,429 | +0.01(+0.06%) |
Dec 20, 2022 | 15.61 | 15.63 | 15.59 | 15.62 | 4,665,359 | -0.06(-0.41%) |
Dec 19, 2022 | 15.66 | 15.68 | 15.59 | 15.68 | 5,075,124 | +0.01(+0.06%) |
Dec 16, 2022 | 15.68 | 15.72 | 15.61 | 15.68 | 3,740,788 | -0.04(-0.23%) |
Dec 15, 2022 | 15.77 | 15.77 | 15.70 | 15.71 | 3,725,440 | -0.03(-0.17%) |
Dec 14, 2022 | 15.72 | 15.78 | 15.66 | 15.74 | 4,879,049 | +0.01(+0.06%) |
Dec 13, 2022 | 15.69 | 15.88 | 15.69 | 15.73 | 5,188,150 | +0.11(+0.70%) |
Dec 12, 2022 | 15.61 | 15.65 | 15.56 | 15.62 | 5,317,968 | +0.03(+0.18%) |
Dec 09, 2022 | 15.65 | 15.68 | 15.57 | 15.59 | 4,677,585 | -0.06(-0.35%) |
Dec 08, 2022 | 15.68 | 15.69 | 15.62 | 15.65 | 2,905,331 | +0.02(+0.12%) |
Dec 07, 2022 | 15.63 | 15.68 | 15.62 | 15.63 | 5,081,006 | +0.03(+0.18%) |
Dec 06, 2022 | 15.67 | 15.69 | 15.57 | 15.60 | 5,552,925 | -0.01(-0.06%) |
Dec 05, 2022 | 15.70 | 15.70 | 15.59 | 15.61 | 2,847,781 | -0.06(-0.35%) |
Dec 02, 2022 | 15.59 | 15.67 | 15.59 | 15.67 | 2,528,074 | +0.00(+0.00%) |
Dec 01, 2022 | 15.59 | 15.68 | 15.57 | 15.67 | 3,098,738 | +0.12(+0.77%) |
Nov 30, 2022 | 15.45 | 15.56 | 15.40 | 15.55 | 2,411,457 | +0.11(+0.71%) |
Nov 29, 2022 | 15.47 | 15.51 | 15.44 | 15.44 | 2,631,407 | -0.05(-0.30%) |
Nov 28, 2022 | 15.52 | 15.58 | 15.45 | 15.48 | 3,769,818 | -0.10(-0.65%) |
Nov 25, 2022 | 15.52 | 15.59 | 15.52 | 15.58 | 905,468 | +0.03(+0.18%) |
Nov 23, 2022 | 15.48 | 15.56 | 15.48 | 15.56 | 1,944,714 | +0.05(+0.30%) |
Nov 22, 2022 | 15.47 | 15.54 | 15.47 | 15.51 | 2,631,746 | +0.03(+0.18%) |
Nov 21, 2022 | 15.45 | 15.49 | 15.45 | 15.48 | 3,291,274 | +0.01(+0.06%) |
Nov 18, 2022 | 15.43 | 15.47 | 15.42 | 15.47 | 2,744,635 | +0.05(+0.30%) |
Nov 17, 2022 | 15.43 | 15.45 | 15.39 | 15.43 | 2,808,300 | -0.03(-0.18%) |
Nov 16, 2022 | 15.45 | 15.49 | 15.45 | 15.45 | 2,009,137 | -0.04(-0.24%) |
Nov 15, 2022 | 15.37 | 15.51 | 15.37 | 15.49 | 3,338,640 | +0.17(+1.13%) |
Nov 14, 2022 | 15.47 | 15.51 | 15.30 | 15.32 | 3,664,669 | -0.18(-1.18%) |
Nov 11, 2022 | 15.49 | 15.55 | 15.45 | 15.50 | 3,556,020 | +0.04(+0.24%) |
Nov 10, 2022 | 15.09 | 15.58 | 15.09 | 15.46 | 6,120,727 | +0.44(+2.91%) |
Nov 09, 2022 | 15.05 | 15.08 | 14.99 | 15.03 | 4,136,222 | -0.05(-0.30%) |
Nov 08, 2022 | 15.03 | 15.10 | 15.01 | 15.07 | 4,681,688 | +0.06(+0.43%) |
Nov 07, 2022 | 14.98 | 15.01 | 14.96 | 15.01 | 2,775,302 | +0.00(+0.00%) |
Nov 04, 2022 | 14.99 | 15.03 | 14.96 | 15.01 | 1,762,079 | +0.03(+0.18%) |
Nov 03, 2022 | 14.99 | 15.01 | 14.89 | 14.98 | 3,213,319 | -0.05(-0.36%) |
Nov 02, 2022 | 15.08 | 15.03 | 15.03 | 2,800,996 | -0.03(-0.18%) | |
Nov 01, 2022 | 15.10 | 15.13 | 15.06 | 15.06 | 3,053,660 | +0.00(+0.03%) |
Oct 31, 2022 | 15.10 | 15.10 | 15.04 | 15.06 | 2,322,994 | -0.04(-0.27%) |
Oct 28, 2022 | 15.05 | 15.10 | 15.04 | 15.10 | 4,326,082 | +0.05(+0.30%) |
Oct 27, 2022 | 15.06 | 15.10 | 15.03 | 15.05 | 2,908,052 | +0.05(+0.30%) |
Oct 26, 2022 | 15.00 | 15.07 | 14.98 | 15.01 | 4,048,679 | -0.03(-0.18%) |
Oct 25, 2022 | 14.91 | 15.04 | 14.91 | 15.03 | 3,929,938 | +0.17(+1.17%) |
Oct 24, 2022 | 14.86 | 14.90 | 14.83 | 14.86 | 3,036,052 | +0.00(+0.00%) |
Oct 21, 2022 | 14.89 | 14.90 | 14.83 | 14.86 | 3,574,782 | -0.04(-0.29%) |
Oct 20, 2022 | 14.95 | 15.01 | 14.91 | 14.91 | 3,787,610 | -0.06(-0.42%) |
Oct 19, 2022 | 14.99 | 15.01 | 14.93 | 14.97 | 2,217,802 | -0.04(-0.24%) |
Oct 18, 2022 | 15.03 | 15.05 | 14.98 | 15.01 | 2,807,020 | +0.02(+0.12%) |
Oct 17, 2022 | 14.98 | 15.06 | 14.97 | 14.99 | 2,446,007 | +0.05(+0.30%) |
Oct 14, 2022 | 14.99 | 15.01 | 14.92 | 14.94 | 2,243,630 | +0.01(+0.06%) |
Oct 13, 2022 | 14.93 | 14.96 | 14.86 | 14.93 | 5,223,687 | -0.07(-0.48%) |
Oct 12, 2022 | 15.06 | 15.08 | 14.96 | 15.01 | 2,494,643 | -0.04(-0.24%) |
Oct 11, 2022 | 15.13 | 15.13 | 15.03 | 15.04 | 2,927,020 | -0.11(-0.72%) |
Oct 10, 2022 | 15.21 | 15.23 | 15.12 | 15.15 | 2,410,768 | -0.04(-0.24%) |
Oct 07, 2022 | 15.24 | 15.25 | 15.16 | 15.19 | 2,180,919 | -0.07(-0.45%) |
Oct 06, 2022 | 15.27 | 15.31 | 15.25 | 15.25 | 1,618,905 | -0.02(-0.15%) |
Oct 05, 2022 | 15.27 | 15.30 | 15.23 | 15.28 | 1,554,367 | -0.04(-0.24%) |
Oct 04, 2022 | 15.26 | 15.34 | 15.26 | 15.31 | 2,965,469 | +0.13(+0.84%) |