Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.53 | 17.93 | 17.45 | 17.77 | 786,893 | +0.07(+0.39%) |
Dec 29, 2022 | 17.40 | 17.83 | 17.36 | 17.70 | 616,351 | +0.48(+2.79%) |
Dec 28, 2022 | 17.51 | 17.62 | 16.95 | 17.22 | 447,390 | -0.36(-2.05%) |
Dec 27, 2022 | 17.50 | 17.79 | 17.42 | 17.58 | 432,999 | +0.04(+0.25%) |
Dec 23, 2022 | 17.11 | 17.62 | 17.07 | 17.54 | 721,285 | +0.44(+2.56%) |
Dec 22, 2022 | 17.00 | 17.12 | 16.77 | 17.10 | 645,033 | -0.17(-0.99%) |
Dec 21, 2022 | 17.25 | 17.52 | 17.20 | 17.27 | 615,374 | +0.40(+2.39%) |
Dec 20, 2022 | 16.94 | 17.09 | 16.68 | 16.87 | 1,127,544 | -0.14(-0.81%) |
Dec 19, 2022 | 17.23 | 17.37 | 16.96 | 17.01 | 1,193,964 | -0.16(-0.95%) |
Dec 16, 2022 | 17.08 | 17.37 | 16.85 | 17.17 | 2,518,228 | -0.18(-1.04%) |
Dec 15, 2022 | 17.50 | 17.50 | 17.06 | 17.35 | 1,204,789 | -0.52(-2.93%) |
Dec 14, 2022 | 17.98 | 18.26 | 17.69 | 17.87 | 751,249 | -0.05(-0.29%) |
Dec 13, 2022 | 18.47 | 18.65 | 17.80 | 17.93 | 993,743 | +0.19(+1.07%) |
Dec 12, 2022 | 17.95 | 18.02 | 17.71 | 17.74 | 995,938 | -0.10(-0.58%) |
Dec 09, 2022 | 18.28 | 18.35 | 17.48 | 17.84 | 848,855 | -0.68(-3.66%) |
Dec 08, 2022 | 18.48 | 19.11 | 18.23 | 18.52 | 1,447,885 | +0.17(+0.94%) |
Dec 07, 2022 | 18.02 | 18.48 | 17.75 | 18.35 | 881,604 | +0.28(+1.57%) |
Dec 06, 2022 | 17.86 | 18.09 | 17.63 | 18.06 | 949,595 | +0.34(+1.91%) |
Dec 05, 2022 | 17.75 | 17.93 | 17.39 | 17.72 | 1,121,763 | -0.27(-1.51%) |
Dec 02, 2022 | 17.37 | 18.09 | 17.09 | 18.00 | 1,256,526 | +0.40(+2.27%) |
Dec 01, 2022 | 17.55 | 17.86 | 17.30 | 17.60 | 1,268,247 | -0.04(-0.24%) |
Nov 30, 2022 | 17.38 | 17.64 | 17.09 | 17.64 | 1,456,006 | +0.37(+2.11%) |
Nov 29, 2022 | 17.12 | 17.53 | 17.01 | 17.27 | 884,843 | +0.20(+1.19%) |
Nov 28, 2022 | 17.06 | 17.46 | 17.00 | 17.07 | 1,177,552 | -0.08(-0.45%) |
Nov 25, 2022 | 16.99 | 17.29 | 16.92 | 17.15 | 552,285 | +0.17(+1.00%) |
Nov 23, 2022 | 15.80 | 17.07 | 15.65 | 16.98 | 2,033,425 | +0.20(+1.16%) |
Nov 22, 2022 | 17.10 | 17.29 | 16.63 | 16.78 | 1,942,841 | +0.25(+1.49%) |
Nov 21, 2022 | 16.63 | 16.82 | 16.31 | 16.53 | 1,069,267 | -0.27(-1.62%) |
Nov 18, 2022 | 16.49 | 17.03 | 16.33 | 16.81 | 1,459,407 | +0.93(+5.83%) |
Nov 17, 2022 | 15.90 | 15.90 | 15.51 | 15.88 | 1,039,451 | -0.22(-1.37%) |
Nov 16, 2022 | 15.91 | 16.10 | 15.41 | 16.10 | 1,090,691 | -0.39(-2.37%) |
Nov 15, 2022 | 16.73 | 17.29 | 16.39 | 16.49 | 1,117,509 | +0.31(+1.89%) |
Nov 14, 2022 | 15.79 | 16.52 | 15.79 | 16.19 | 791,329 | +0.15(+0.95%) |
Nov 11, 2022 | 15.55 | 16.25 | 15.55 | 16.03 | 956,530 | +0.54(+3.51%) |
Nov 10, 2022 | 14.65 | 15.56 | 14.65 | 15.49 | 1,328,532 | +1.48(+10.55%) |
Nov 09, 2022 | 14.52 | 14.52 | 13.82 | 14.01 | 577,897 | -0.58(-3.96%) |
Nov 08, 2022 | 15.06 | 15.06 | 14.41 | 14.59 | 620,763 | -0.30(-2.00%) |
Nov 07, 2022 | 14.74 | 14.98 | 14.49 | 14.89 | 553,941 | +0.30(+2.04%) |
Nov 04, 2022 | 14.76 | 14.94 | 14.35 | 14.59 | 533,403 | +0.17(+1.18%) |
Nov 03, 2022 | 14.01 | 14.49 | 13.71 | 14.42 | 789,254 | +0.20(+1.37%) |
Nov 02, 2022 | 14.90 | 14.21 | 14.22 | 939,082 | -0.79(-5.26%) | |
Nov 01, 2022 | 14.72 | 15.01 | 14.44 | 15.01 | 912,035 | +0.59(+4.06%) |
Oct 31, 2022 | 14.32 | 14.50 | 14.17 | 14.43 | 709,887 | +0.05(+0.35%) |
Oct 28, 2022 | 14.30 | 14.44 | 13.85 | 14.38 | 600,756 | +0.05(+0.36%) |
Oct 27, 2022 | 14.35 | 14.56 | 14.14 | 14.32 | 546,870 | +0.19(+1.32%) |
Oct 26, 2022 | 14.32 | 14.50 | 14.05 | 14.14 | 1,363,886 | -0.19(-1.31%) |
Oct 25, 2022 | 13.83 | 14.48 | 13.79 | 14.32 | 860,981 | +0.60(+4.40%) |
Oct 24, 2022 | 13.54 | 13.89 | 13.31 | 13.72 | 506,828 | +0.15(+1.13%) |
Oct 21, 2022 | 13.39 | 13.72 | 13.21 | 13.57 | 498,230 | +0.29(+2.18%) |
Oct 20, 2022 | 13.35 | 13.81 | 13.25 | 13.28 | 433,516 | -0.04(-0.32%) |
Oct 19, 2022 | 13.48 | 13.62 | 13.02 | 13.32 | 380,267 | -0.22(-1.63%) |
Oct 18, 2022 | 13.87 | 14.24 | 13.38 | 13.54 | 505,703 | +0.03(+0.19%) |
Oct 17, 2022 | 13.48 | 13.65 | 13.31 | 13.52 | 738,182 | +0.48(+3.65%) |
Oct 14, 2022 | 13.49 | 13.53 | 13.02 | 13.04 | 432,661 | -0.21(-1.60%) |
Oct 13, 2022 | 12.57 | 13.31 | 12.33 | 13.25 | 768,163 | +0.34(+2.63%) |
Oct 12, 2022 | 13.12 | 13.12 | 12.75 | 12.91 | 490,203 | -0.17(-1.30%) |
Oct 11, 2022 | 12.77 | 13.31 | 12.61 | 13.08 | 588,164 | +0.27(+2.12%) |
Oct 10, 2022 | 13.24 | 13.29 | 12.52 | 12.81 | 522,935 | -0.27(-2.08%) |
Oct 07, 2022 | 13.23 | 13.34 | 12.69 | 13.08 | 862,105 | -0.37(-2.72%) |
Oct 06, 2022 | 13.17 | 13.49 | 13.14 | 13.45 | 428,873 | +0.13(+0.96%) |
Oct 05, 2022 | 13.24 | 13.39 | 13.00 | 13.32 | 541,393 | -0.20(-1.51%) |
Oct 04, 2022 | 12.98 | 13.56 | 12.98 | 13.53 | 823,147 | +0.91(+7.21%) |