Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.05 | 16.12 | 15.56 | 15.70 | 2,947,848 | -0.36(-2.21%) |
Dec 29, 2022 | 16.26 | 16.52 | 16.02 | 16.06 | 3,053,700 | -0.01(-0.06%) |
Dec 28, 2022 | 16.51 | 16.53 | 15.99 | 16.06 | 2,765,942 | -0.58(-3.46%) |
Dec 27, 2022 | 16.30 | 17.00 | 16.18 | 16.64 | 2,737,196 | +0.49(+3.03%) |
Dec 23, 2022 | 16.18 | 16.25 | 15.57 | 16.15 | 2,811,494 | +0.10(+0.60%) |
Dec 22, 2022 | 15.97 | 16.06 | 15.32 | 16.06 | 3,509,360 | -0.12(-0.71%) |
Dec 21, 2022 | 16.40 | 16.47 | 16.05 | 16.17 | 3,229,629 | +0.11(+0.66%) |
Dec 20, 2022 | 15.44 | 16.27 | 15.37 | 16.06 | 4,931,536 | +0.98(+6.50%) |
Dec 19, 2022 | 15.42 | 15.47 | 15.04 | 15.08 | 3,436,130 | -0.27(-1.75%) |
Dec 16, 2022 | 15.00 | 15.50 | 14.99 | 15.35 | 3,487,458 | +0.20(+1.33%) |
Dec 15, 2022 | 15.49 | 15.56 | 15.15 | 15.15 | 2,498,984 | -0.80(-5.00%) |
Dec 14, 2022 | 15.89 | 16.07 | 15.57 | 15.95 | 3,024,100 | +0.00(+0.00%) |
Dec 13, 2022 | 16.53 | 16.62 | 15.68 | 15.95 | 6,728,539 | +0.15(+0.97%) |
Dec 12, 2022 | 15.73 | 15.80 | 15.39 | 15.80 | 2,507,304 | +0.01(+0.06%) |
Dec 09, 2022 | 16.18 | 16.33 | 15.72 | 15.79 | 4,005,143 | -0.25(-1.56%) |
Dec 08, 2022 | 16.55 | 16.59 | 15.92 | 16.04 | 2,871,026 | -0.29(-1.77%) |
Dec 07, 2022 | 15.96 | 16.46 | 15.92 | 16.32 | 4,869,550 | +0.58(+3.66%) |
Dec 06, 2022 | 16.22 | 16.28 | 15.70 | 15.75 | 2,951,654 | -0.19(-1.21%) |
Dec 05, 2022 | 16.58 | 16.72 | 15.90 | 15.94 | 4,218,483 | -0.82(-4.87%) |
Dec 02, 2022 | 16.38 | 16.90 | 16.24 | 16.76 | 4,538,657 | -0.06(-0.34%) |
Dec 01, 2022 | 16.00 | 16.83 | 15.80 | 16.81 | 9,669,604 | +1.07(+6.77%) |
Nov 30, 2022 | 15.02 | 15.77 | 14.80 | 15.75 | 6,715,187 | +1.10(+7.48%) |
Nov 29, 2022 | 14.56 | 15.07 | 14.56 | 14.65 | 3,131,337 | +0.29(+2.01%) |
Nov 28, 2022 | 15.06 | 15.08 | 14.24 | 14.36 | 3,917,752 | -0.79(-5.20%) |
Nov 25, 2022 | 15.31 | 15.31 | 15.03 | 15.15 | 1,866,722 | -0.22(-1.44%) |
Nov 23, 2022 | 14.96 | 15.44 | 14.78 | 15.37 | 4,621,711 | +0.34(+2.24%) |
Nov 22, 2022 | 14.39 | 15.05 | 14.35 | 15.04 | 5,963,899 | +0.80(+5.60%) |
Nov 21, 2022 | 14.08 | 14.28 | 13.93 | 14.24 | 2,725,491 | -0.02(-0.13%) |
Nov 18, 2022 | 13.87 | 14.29 | 13.71 | 14.26 | 4,061,310 | +0.49(+3.56%) |
Nov 17, 2022 | 13.80 | 13.99 | 13.57 | 13.77 | 3,931,677 | -0.29(-2.04%) |
Nov 16, 2022 | 14.09 | 14.25 | 13.88 | 14.05 | 4,184,791 | -0.12(-0.88%) |
Nov 15, 2022 | 14.70 | 14.81 | 14.08 | 14.18 | 5,162,166 | -0.43(-2.94%) |
Nov 14, 2022 | 14.56 | 14.80 | 14.25 | 14.61 | 5,693,549 | -0.13(-0.91%) |
Nov 11, 2022 | 13.92 | 14.76 | 13.69 | 14.74 | 11,543,227 | +0.82(+5.89%) |
Nov 10, 2022 | 13.70 | 13.94 | 13.27 | 13.92 | 13,614,999 | +0.91(+6.96%) |
Nov 09, 2022 | 14.36 | 14.46 | 12.79 | 13.01 | 16,016,630 | -1.49(-10.26%) |
Nov 08, 2022 | 14.36 | 15.34 | 14.08 | 14.50 | 14,560,606 | +0.17(+1.20%) |
Nov 07, 2022 | 14.28 | 14.67 | 14.03 | 14.33 | 9,883,388 | +0.07(+0.47%) |
Nov 04, 2022 | 14.79 | 14.99 | 13.21 | 14.26 | 22,738,504 | -0.29(-1.97%) |
Nov 03, 2022 | 14.54 | 14.86 | 14.37 | 14.55 | 3,866,515 | -0.19(-1.29%) |
Nov 02, 2022 | 15.68 | 14.73 | 14.74 | 2,768,712 | -0.84(-5.39%) | |
Nov 01, 2022 | 15.86 | 15.97 | 15.51 | 15.58 | 1,452,551 | +0.33(+2.19%) |
Oct 31, 2022 | 15.27 | 15.48 | 15.19 | 15.25 | 1,791,258 | -0.26(-1.66%) |
Oct 28, 2022 | 15.36 | 15.51 | 15.12 | 15.51 | 1,581,949 | -0.08(-0.49%) |
Oct 27, 2022 | 15.83 | 16.09 | 15.55 | 15.58 | 1,675,502 | -0.22(-1.39%) |
Oct 26, 2022 | 15.46 | 16.18 | 15.46 | 15.80 | 2,448,455 | +0.51(+3.31%) |
Oct 25, 2022 | 15.16 | 15.46 | 15.10 | 15.30 | 2,211,103 | +0.20(+1.33%) |
Oct 24, 2022 | 15.28 | 15.28 | 14.83 | 15.09 | 2,235,988 | -0.36(-2.35%) |
Oct 21, 2022 | 14.89 | 15.48 | 14.83 | 15.46 | 2,596,588 | +0.59(+3.98%) |
Oct 20, 2022 | 14.68 | 15.24 | 14.62 | 14.87 | 1,902,325 | +0.25(+1.70%) |
Oct 19, 2022 | 14.71 | 14.78 | 14.55 | 14.62 | 1,866,748 | -0.42(-2.79%) |
Oct 18, 2022 | 15.09 | 15.15 | 14.76 | 15.04 | 1,195,537 | +0.14(+0.96%) |
Oct 17, 2022 | 15.08 | 15.57 | 14.84 | 14.89 | 2,571,725 | +0.24(+1.63%) |
Oct 14, 2022 | 15.29 | 15.29 | 14.49 | 14.66 | 2,043,803 | -0.69(-4.48%) |
Oct 13, 2022 | 14.77 | 15.48 | 14.57 | 15.34 | 2,836,754 | -0.11(-0.74%) |
Oct 12, 2022 | 15.15 | 15.49 | 15.00 | 15.46 | 1,610,170 | +0.34(+2.27%) |
Oct 11, 2022 | 15.27 | 15.62 | 15.05 | 15.11 | 2,622,452 | -0.21(-1.37%) |
Oct 10, 2022 | 15.29 | 15.59 | 15.14 | 15.32 | 1,490,072 | -0.29(-1.83%) |
Oct 07, 2022 | 16.14 | 16.31 | 15.61 | 15.61 | 2,194,265 | -0.85(-5.16%) |
Oct 06, 2022 | 16.13 | 16.51 | 16.02 | 16.46 | 2,026,475 | +0.24(+1.47%) |
Oct 05, 2022 | 16.04 | 16.22 | 15.67 | 16.22 | 2,352,624 | -0.21(-1.28%) |
Oct 04, 2022 | 16.51 | 16.68 | 16.00 | 16.43 | 3,956,189 | +0.31(+1.95%) |