Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.25 | 16.35 | 16.07 | 16.16 | 204,101 | -0.14(-0.89%) |
Dec 29, 2022 | 16.38 | 16.38 | 16.20 | 16.31 | 49,397 | +0.10(+0.60%) |
Dec 28, 2022 | 16.23 | 16.29 | 16.12 | 16.21 | 74,892 | +0.14(+0.90%) |
Dec 27, 2022 | 16.14 | 16.16 | 16.02 | 16.07 | 17,166 | -0.11(-0.66%) |
Dec 23, 2022 | 16.23 | 16.24 | 16.14 | 16.17 | 81,087 | -0.05(-0.28%) |
Dec 22, 2022 | 16.28 | 16.28 | 16.04 | 16.22 | 166,511 | -0.04(-0.24%) |
Dec 21, 2022 | 16.18 | 16.26 | 16.12 | 16.26 | 31,412 | +0.08(+0.47%) |
Dec 20, 2022 | 16.14 | 16.32 | 16.14 | 16.18 | 55,486 | +0.21(+1.32%) |
Dec 19, 2022 | 15.95 | 15.98 | 15.86 | 15.97 | 47,708 | +0.17(+1.09%) |
Dec 16, 2022 | 15.90 | 15.93 | 15.80 | 15.80 | 674,782 | -0.10(-0.60%) |
Dec 15, 2022 | 16.21 | 16.21 | 15.89 | 15.89 | 57,839 | -0.34(-2.07%) |
Dec 14, 2022 | 16.13 | 16.62 | 16.04 | 16.23 | 316,419 | +0.23(+1.44%) |
Dec 13, 2022 | 16.37 | 16.46 | 16.00 | 16.00 | 450,323 | -0.13(-0.83%) |
Dec 12, 2022 | 16.20 | 16.20 | 15.96 | 16.13 | 49,479 | -0.07(-0.41%) |
Dec 09, 2022 | 16.21 | 16.30 | 16.20 | 16.20 | 1,636,830 | -0.05(-0.29%) |
Dec 08, 2022 | 16.20 | 16.34 | 16.20 | 16.25 | 332,912 | +0.10(+0.59%) |
Dec 07, 2022 | 16.18 | 16.32 | 16.09 | 16.15 | 423,477 | -0.01(-0.06%) |
Dec 06, 2022 | 15.98 | 16.24 | 15.95 | 16.16 | 72,868 | +0.36(+2.30%) |
Dec 05, 2022 | 16.33 | 16.36 | 15.80 | 15.80 | 43,031 | -0.76(-4.57%) |
Dec 02, 2022 | 16.43 | 16.64 | 16.43 | 16.55 | 59,613 | +0.39(+2.43%) |
Dec 01, 2022 | 16.58 | 16.58 | 16.16 | 16.16 | 44,834 | -0.38(-2.32%) |
Nov 30, 2022 | 16.20 | 16.54 | 16.17 | 16.54 | 15,738 | +0.44(+2.74%) |
Nov 29, 2022 | 16.03 | 16.18 | 16.03 | 16.10 | 20,948 | +0.20(+1.26%) |
Nov 28, 2022 | 15.87 | 16.00 | 15.85 | 15.90 | 46,168 | -0.11(-0.72%) |
Nov 25, 2022 | 16.06 | 16.07 | 15.96 | 16.02 | 4,675 | +0.08(+0.51%) |
Nov 23, 2022 | 15.74 | 15.98 | 15.74 | 15.94 | 15,133 | +0.07(+0.45%) |
Nov 22, 2022 | 15.85 | 15.95 | 15.75 | 15.86 | 13,059 | -0.06(-0.36%) |
Nov 21, 2022 | 15.83 | 15.93 | 15.71 | 15.92 | 16,548 | +0.10(+0.61%) |
Nov 18, 2022 | 15.87 | 15.89 | 15.74 | 15.83 | 41,514 | -0.03(-0.18%) |
Nov 17, 2022 | 15.57 | 15.87 | 15.53 | 15.86 | 37,594 | -0.11(-0.72%) |
Nov 16, 2022 | 16.21 | 16.24 | 15.94 | 15.97 | 39,961 | -0.36(-2.23%) |
Nov 15, 2022 | 16.59 | 16.59 | 16.33 | 16.33 | 13,651 | -0.03(-0.18%) |
Nov 14, 2022 | 16.22 | 16.46 | 16.22 | 16.36 | 30,814 | +0.00(+0.00%) |
Nov 11, 2022 | 16.05 | 16.46 | 16.05 | 16.36 | 19,719 | +0.35(+2.21%) |
Nov 10, 2022 | 16.08 | 16.11 | 15.86 | 16.01 | 22,188 | +0.07(+0.42%) |
Nov 09, 2022 | 16.12 | 16.28 | 15.93 | 15.94 | 14,643 | -0.30(-1.85%) |
Nov 08, 2022 | 16.12 | 16.29 | 16.12 | 16.24 | 25,368 | +0.22(+1.40%) |
Nov 07, 2022 | 16.19 | 16.20 | 16.01 | 16.02 | 11,707 | -0.27(-1.65%) |
Nov 04, 2022 | 16.36 | 16.41 | 16.20 | 16.29 | 13,773 | +0.55(+3.47%) |
Nov 03, 2022 | 15.40 | 15.84 | 15.40 | 15.74 | 55,320 | +0.43(+2.82%) |
Nov 02, 2022 | 15.77 | 15.31 | 15.31 | 17,874 | -0.49(-3.09%) | |
Nov 01, 2022 | 15.71 | 15.88 | 15.63 | 15.80 | 27,076 | +0.34(+2.17%) |
Oct 31, 2022 | 15.08 | 15.57 | 15.08 | 15.46 | 117,246 | +0.25(+1.64%) |
Oct 28, 2022 | 15.12 | 15.22 | 15.01 | 15.21 | 20,121 | -0.05(-0.31%) |
Oct 27, 2022 | 15.11 | 15.36 | 15.11 | 15.26 | 22,271 | +0.14(+0.95%) |
Oct 26, 2022 | 15.01 | 15.32 | 15.01 | 15.12 | 13,417 | +0.04(+0.25%) |
Oct 25, 2022 | 15.01 | 15.18 | 15.01 | 15.08 | 59,121 | +0.08(+0.51%) |
Oct 24, 2022 | 15.22 | 15.22 | 14.87 | 15.00 | 25,345 | -0.67(-4.28%) |
Oct 21, 2022 | 15.26 | 15.72 | 15.26 | 15.67 | 40,221 | +0.30(+1.93%) |
Oct 20, 2022 | 15.41 | 15.63 | 15.34 | 15.38 | 15,205 | +0.10(+0.63%) |
Oct 19, 2022 | 15.35 | 15.42 | 15.18 | 15.28 | 28,108 | -0.26(-1.66%) |
Oct 18, 2022 | 15.73 | 15.73 | 15.43 | 15.54 | 13,885 | +0.03(+0.19%) |
Oct 17, 2022 | 15.38 | 15.60 | 15.37 | 15.51 | 8,043 | +0.45(+2.99%) |
Oct 14, 2022 | 15.49 | 15.49 | 15.04 | 15.06 | 12,832 | -0.40(-2.60%) |
Oct 13, 2022 | 14.98 | 15.49 | 14.98 | 15.46 | 12,372 | +0.16(+1.06%) |
Oct 12, 2022 | 15.35 | 15.36 | 15.23 | 15.30 | 80,920 | +0.01(+0.06%) |
Oct 11, 2022 | 15.54 | 15.54 | 15.24 | 15.29 | 34,146 | -0.31(-1.99%) |
Oct 10, 2022 | 15.66 | 15.69 | 15.51 | 15.60 | 23,409 | -0.04(-0.28%) |
Oct 07, 2022 | 15.86 | 15.86 | 15.62 | 15.64 | 69,971 | -0.40(-2.51%) |
Oct 06, 2022 | 16.16 | 16.16 | 15.99 | 16.05 | 29,988 | -0.16(-1.00%) |
Oct 05, 2022 | 16.15 | 16.27 | 15.97 | 16.21 | 51,837 | -0.07(-0.41%) |
Oct 04, 2022 | 16.18 | 16.34 | 16.15 | 16.28 | 18,034 | +0.38(+2.41%) |