Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.15 | 14.56 | 14.08 | 14.37 | 911,387 | +0.03(+0.20%) |
Dec 29, 2022 | 14.08 | 14.40 | 13.84 | 14.34 | 1,039,192 | +0.37(+2.66%) |
Dec 28, 2022 | 14.57 | 15.07 | 13.96 | 13.97 | 1,150,944 | -0.64(-4.35%) |
Dec 27, 2022 | 14.26 | 14.70 | 14.06 | 14.60 | 1,176,331 | +0.37(+2.61%) |
Dec 23, 2022 | 13.20 | 14.33 | 13.13 | 14.23 | 1,118,602 | +0.90(+6.74%) |
Dec 22, 2022 | 13.19 | 13.49 | 12.58 | 13.33 | 1,438,253 | -0.08(-0.58%) |
Dec 21, 2022 | 14.26 | 14.44 | 13.39 | 13.41 | 1,326,320 | -0.50(-3.58%) |
Dec 20, 2022 | 13.84 | 14.10 | 13.27 | 13.91 | 1,319,050 | -0.21(-1.52%) |
Dec 19, 2022 | 15.36 | 15.64 | 13.95 | 14.12 | 1,411,199 | -1.38(-8.89%) |
Dec 16, 2022 | 16.41 | 16.60 | 15.38 | 15.50 | 1,987,429 | -1.10(-6.65%) |
Dec 15, 2022 | 15.66 | 16.63 | 15.41 | 16.60 | 1,346,646 | +0.66(+4.17%) |
Dec 14, 2022 | 16.13 | 16.53 | 15.71 | 15.94 | 790,627 | -0.19(-1.15%) |
Dec 13, 2022 | 16.73 | 17.07 | 15.58 | 16.13 | 1,455,013 | -0.02(-0.12%) |
Dec 12, 2022 | 16.01 | 16.31 | 15.63 | 16.15 | 1,013,974 | +0.21(+1.33%) |
Dec 09, 2022 | 16.65 | 16.99 | 15.93 | 15.93 | 1,515,715 | -0.96(-5.68%) |
Dec 08, 2022 | 16.45 | 16.92 | 16.08 | 16.89 | 1,054,943 | +0.47(+2.86%) |
Dec 07, 2022 | 16.35 | 16.58 | 15.99 | 16.42 | 1,010,369 | -0.05(-0.29%) |
Dec 06, 2022 | 16.55 | 16.62 | 15.95 | 16.47 | 1,453,674 | -0.33(-1.94%) |
Dec 05, 2022 | 17.30 | 17.67 | 16.69 | 16.80 | 1,559,386 | -0.66(-3.79%) |
Dec 02, 2022 | 16.81 | 17.65 | 16.08 | 17.46 | 2,196,698 | +0.35(+2.02%) |
Dec 01, 2022 | 16.46 | 17.69 | 15.94 | 17.11 | 3,759,598 | -1.60(-8.56%) |
Nov 30, 2022 | 18.36 | 19.11 | 18.04 | 18.72 | 2,154,967 | +0.27(+1.46%) |
Nov 29, 2022 | 17.68 | 18.54 | 17.18 | 18.45 | 1,450,627 | +0.62(+3.50%) |
Nov 28, 2022 | 18.06 | 18.41 | 17.52 | 17.82 | 883,973 | -0.45(-2.47%) |
Nov 25, 2022 | 18.98 | 18.98 | 18.24 | 18.28 | 468,430 | -0.75(-3.94%) |
Nov 23, 2022 | 18.32 | 19.24 | 18.27 | 19.02 | 1,065,865 | +0.60(+3.23%) |
Nov 22, 2022 | 17.26 | 18.64 | 17.19 | 18.43 | 1,027,009 | +1.32(+7.74%) |
Nov 21, 2022 | 17.33 | 17.33 | 16.55 | 17.11 | 860,672 | -0.22(-1.27%) |
Nov 18, 2022 | 17.65 | 17.98 | 16.94 | 17.33 | 803,768 | +0.08(+0.45%) |
Nov 17, 2022 | 16.97 | 17.28 | 16.35 | 17.25 | 1,162,889 | +0.14(+0.84%) |
Nov 16, 2022 | 18.00 | 18.49 | 16.80 | 17.11 | 1,302,376 | -2.27(-11.69%) |
Nov 15, 2022 | 19.26 | 20.07 | 19.04 | 19.37 | 674,226 | +0.91(+4.94%) |
Nov 14, 2022 | 18.35 | 18.76 | 17.76 | 18.46 | 724,369 | -0.16(-0.88%) |
Nov 11, 2022 | 18.24 | 19.08 | 18.10 | 18.62 | 719,342 | +0.35(+1.89%) |
Nov 10, 2022 | 16.67 | 19.24 | 16.67 | 18.28 | 1,549,482 | +2.31(+14.49%) |
Nov 09, 2022 | 17.08 | 17.08 | 15.92 | 15.96 | 923,614 | -1.20(-6.99%) |
Nov 08, 2022 | 17.51 | 17.85 | 16.86 | 17.16 | 676,969 | +0.02(+0.11%) |
Nov 07, 2022 | 17.13 | 17.22 | 16.54 | 17.14 | 614,828 | +0.25(+1.48%) |
Nov 04, 2022 | 17.17 | 17.58 | 16.35 | 16.89 | 747,051 | +0.01(+0.06%) |
Nov 03, 2022 | 17.84 | 17.95 | 16.84 | 16.88 | 1,020,738 | -0.93(-5.23%) |
Nov 02, 2022 | 18.34 | 18.85 | 17.77 | 17.82 | 1,122,280 | -0.58(-3.13%) |
Nov 01, 2022 | 18.44 | 18.75 | 18.06 | 18.39 | 700,064 | +0.28(+1.54%) |
Oct 31, 2022 | 17.37 | 18.42 | 17.16 | 18.11 | 978,112 | +0.73(+4.20%) |
Oct 28, 2022 | 16.59 | 17.59 | 16.59 | 17.38 | 920,297 | +0.62(+3.72%) |
Oct 27, 2022 | 16.36 | 17.34 | 16.22 | 16.76 | 1,420,054 | +0.83(+5.18%) |
Oct 26, 2022 | 15.91 | 16.51 | 15.58 | 15.93 | 923,878 | +0.01(+0.06%) |
Oct 25, 2022 | 14.86 | 16.22 | 14.86 | 15.92 | 1,018,974 | +1.25(+8.50%) |
Oct 24, 2022 | 15.33 | 15.33 | 14.55 | 14.68 | 1,417,867 | -0.66(-4.32%) |
Oct 21, 2022 | 15.19 | 15.39 | 14.62 | 15.34 | 916,314 | +0.00(+0.00%) |
Oct 20, 2022 | 15.85 | 16.11 | 15.05 | 15.34 | 860,510 | -0.53(-3.33%) |
Oct 19, 2022 | 16.80 | 16.80 | 14.76 | 15.87 | 1,734,590 | -1.29(-7.50%) |
Oct 18, 2022 | 16.99 | 17.49 | 16.65 | 17.15 | 760,718 | +0.75(+4.56%) |
Oct 17, 2022 | 16.19 | 16.75 | 16.04 | 16.40 | 853,428 | +0.73(+4.65%) |
Oct 14, 2022 | 16.96 | 17.28 | 15.62 | 15.67 | 874,132 | -1.14(-6.79%) |
Oct 13, 2022 | 16.59 | 17.31 | 16.14 | 16.82 | 752,719 | -0.34(-1.96%) |
Oct 12, 2022 | 16.99 | 17.44 | 16.66 | 17.15 | 663,187 | +0.14(+0.85%) |
Oct 11, 2022 | 16.75 | 17.98 | 16.62 | 17.01 | 1,023,627 | +0.38(+2.31%) |
Oct 10, 2022 | 16.78 | 17.24 | 16.25 | 16.63 | 858,181 | +0.09(+0.52%) |
Oct 07, 2022 | 16.46 | 16.63 | 15.91 | 16.54 | 672,440 | -0.21(-1.26%) |
Oct 06, 2022 | 16.94 | 17.25 | 16.46 | 16.75 | 1,109,893 | -0.29(-1.69%) |
Oct 05, 2022 | 17.01 | 17.49 | 16.60 | 17.04 | 1,097,537 | -0.31(-1.77%) |
Oct 04, 2022 | 16.39 | 17.36 | 16.39 | 17.34 | 1,382,910 | +1.32(+8.27%) |