Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.44 | 15.44 | 15.37 | 15.42 | 4,942,250 | -0.02(-0.12%) |
Dec 29, 2022 | 15.40 | 15.47 | 15.40 | 15.44 | 5,323,038 | +0.07(+0.48%) |
Dec 28, 2022 | 15.44 | 15.45 | 15.34 | 15.36 | 5,110,930 | -0.06(-0.36%) |
Dec 27, 2022 | 15.48 | 15.50 | 15.41 | 15.42 | 4,673,400 | -0.08(-0.53%) |
Dec 23, 2022 | 15.51 | 15.54 | 15.46 | 15.50 | 2,812,075 | -0.01(-0.04%) |
Dec 22, 2022 | 15.55 | 15.57 | 15.46 | 15.51 | 4,028,414 | -0.05(-0.29%) |
Dec 21, 2022 | 15.54 | 15.60 | 15.52 | 15.55 | 6,023,941 | +0.01(+0.06%) |
Dec 20, 2022 | 15.53 | 15.56 | 15.52 | 15.54 | 4,688,328 | -0.06(-0.41%) |
Dec 19, 2022 | 15.58 | 15.61 | 15.52 | 15.61 | 5,100,110 | +0.01(+0.06%) |
Dec 16, 2022 | 15.61 | 15.64 | 15.53 | 15.60 | 3,759,205 | -0.04(-0.23%) |
Dec 15, 2022 | 15.69 | 15.69 | 15.63 | 15.63 | 3,743,781 | -0.03(-0.17%) |
Dec 14, 2022 | 15.64 | 15.70 | 15.58 | 15.66 | 4,903,070 | +0.01(+0.06%) |
Dec 13, 2022 | 15.62 | 15.80 | 15.62 | 15.65 | 5,213,692 | +0.11(+0.70%) |
Dec 12, 2022 | 15.53 | 15.57 | 15.49 | 15.54 | 5,344,150 | +0.03(+0.18%) |
Dec 09, 2022 | 15.57 | 15.60 | 15.50 | 15.52 | 4,700,614 | -0.05(-0.35%) |
Dec 08, 2022 | 15.61 | 15.62 | 15.54 | 15.57 | 2,919,635 | +0.02(+0.12%) |
Dec 07, 2022 | 15.55 | 15.61 | 15.54 | 15.55 | 5,106,021 | +0.03(+0.18%) |
Dec 06, 2022 | 15.59 | 15.62 | 15.50 | 15.53 | 5,580,264 | -0.01(-0.06%) |
Dec 05, 2022 | 15.63 | 15.63 | 15.52 | 15.53 | 2,861,801 | -0.05(-0.35%) |
Dec 02, 2022 | 15.52 | 15.60 | 15.52 | 15.59 | 2,540,520 | +0.00(+0.00%) |
Dec 01, 2022 | 15.52 | 15.61 | 15.50 | 15.59 | 3,113,994 | +0.12(+0.77%) |
Nov 30, 2022 | 15.37 | 15.49 | 15.33 | 15.47 | 2,423,330 | +0.11(+0.71%) |
Nov 29, 2022 | 15.40 | 15.43 | 15.36 | 15.36 | 2,644,362 | -0.05(-0.30%) |
Nov 28, 2022 | 15.44 | 15.51 | 15.38 | 15.41 | 3,788,378 | -0.10(-0.65%) |
Nov 25, 2022 | 15.44 | 15.52 | 15.44 | 15.51 | 909,926 | +0.03(+0.18%) |
Nov 23, 2022 | 15.41 | 15.48 | 15.41 | 15.48 | 1,954,289 | +0.05(+0.30%) |
Nov 22, 2022 | 15.40 | 15.46 | 15.40 | 15.43 | 2,644,703 | +0.03(+0.18%) |
Nov 21, 2022 | 15.37 | 15.42 | 15.37 | 15.41 | 3,307,478 | +0.01(+0.06%) |
Nov 18, 2022 | 15.35 | 15.40 | 15.34 | 15.40 | 2,758,147 | +0.05(+0.30%) |
Nov 17, 2022 | 15.35 | 15.38 | 15.32 | 15.35 | 2,822,126 | -0.03(-0.18%) |
Nov 16, 2022 | 15.37 | 15.41 | 15.37 | 15.38 | 2,019,028 | -0.04(-0.24%) |
Nov 15, 2022 | 15.30 | 15.43 | 15.30 | 15.42 | 3,355,077 | +0.17(+1.13%) |
Nov 14, 2022 | 15.40 | 15.43 | 15.23 | 15.24 | 3,682,711 | -0.18(-1.18%) |
Nov 11, 2022 | 15.42 | 15.47 | 15.37 | 15.42 | 3,573,527 | +0.04(+0.24%) |
Nov 10, 2022 | 15.02 | 15.51 | 15.02 | 15.39 | 6,150,861 | +0.44(+2.91%) |
Nov 09, 2022 | 14.98 | 15.01 | 14.92 | 14.95 | 4,156,586 | -0.05(-0.30%) |
Nov 08, 2022 | 14.95 | 15.02 | 14.93 | 15.00 | 4,704,738 | +0.06(+0.43%) |
Nov 07, 2022 | 14.91 | 14.94 | 14.88 | 14.93 | 2,788,965 | +0.00(+0.00%) |
Nov 04, 2022 | 14.92 | 14.96 | 14.89 | 14.93 | 1,770,755 | +0.03(+0.18%) |
Nov 03, 2022 | 14.92 | 14.93 | 14.82 | 14.91 | 3,229,139 | -0.05(-0.36%) |
Nov 02, 2022 | 15.01 | 14.95 | 14.96 | 2,814,786 | -0.03(-0.18%) | |
Nov 01, 2022 | 15.02 | 15.05 | 14.99 | 14.99 | 3,068,694 | +0.00(+0.03%) |
Oct 31, 2022 | 15.02 | 15.02 | 14.97 | 14.98 | 2,334,430 | -0.04(-0.27%) |
Oct 28, 2022 | 14.98 | 15.03 | 14.97 | 15.02 | 4,347,380 | +0.05(+0.30%) |
Oct 27, 2022 | 14.99 | 15.02 | 14.96 | 14.98 | 2,922,369 | +0.05(+0.30%) |
Oct 26, 2022 | 14.93 | 15.00 | 14.91 | 14.93 | 4,068,612 | -0.03(-0.18%) |
Oct 25, 2022 | 14.83 | 14.97 | 14.83 | 14.96 | 3,949,286 | +0.17(+1.17%) |
Oct 24, 2022 | 14.79 | 14.83 | 14.76 | 14.79 | 3,050,999 | +0.00(+0.00%) |
Oct 21, 2022 | 14.82 | 14.83 | 14.75 | 14.79 | 3,592,382 | -0.04(-0.29%) |
Oct 20, 2022 | 14.88 | 14.93 | 14.83 | 14.83 | 3,806,258 | -0.06(-0.42%) |
Oct 19, 2022 | 14.91 | 14.94 | 14.86 | 14.90 | 2,228,721 | -0.04(-0.24%) |
Oct 18, 2022 | 14.96 | 14.98 | 14.90 | 14.93 | 2,820,840 | +0.02(+0.12%) |
Oct 17, 2022 | 14.90 | 14.99 | 14.90 | 14.91 | 2,458,050 | +0.05(+0.30%) |
Oct 14, 2022 | 14.91 | 14.93 | 14.85 | 14.87 | 2,254,676 | +0.01(+0.06%) |
Oct 13, 2022 | 14.86 | 14.89 | 14.79 | 14.86 | 5,249,404 | -0.07(-0.48%) |
Oct 12, 2022 | 14.99 | 15.00 | 14.89 | 14.93 | 2,506,925 | -0.04(-0.24%) |
Oct 11, 2022 | 15.06 | 15.06 | 14.96 | 14.97 | 2,941,431 | -0.11(-0.72%) |
Oct 10, 2022 | 15.14 | 15.16 | 15.04 | 15.08 | 2,422,637 | -0.04(-0.24%) |
Oct 07, 2022 | 15.17 | 15.18 | 15.09 | 15.11 | 2,191,656 | -0.07(-0.45%) |
Oct 06, 2022 | 15.19 | 15.24 | 15.18 | 15.18 | 1,626,875 | -0.02(-0.15%) |
Oct 05, 2022 | 15.19 | 15.22 | 15.15 | 15.20 | 1,562,020 | -0.04(-0.24%) |
Oct 04, 2022 | 15.18 | 15.27 | 15.18 | 15.24 | 2,980,069 | +0.13(+0.84%) |