Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.51 | 17.81 | 17.38 | 17.74 | 56,554 | +0.21(+1.20%) |
Dec 29, 2022 | 17.39 | 17.56 | 17.28 | 17.53 | 68,985 | +0.23(+1.33%) |
Dec 28, 2022 | 17.54 | 17.60 | 17.30 | 17.30 | 35,945 | -0.24(-1.37%) |
Dec 27, 2022 | 17.80 | 17.80 | 17.50 | 17.54 | 22,447 | -0.23(-1.29%) |
Dec 23, 2022 | 17.83 | 17.98 | 17.75 | 17.77 | 31,815 | -0.08(-0.45%) |
Dec 22, 2022 | 17.89 | 17.90 | 17.70 | 17.85 | 35,216 | -0.19(-1.05%) |
Dec 21, 2022 | 17.98 | 18.20 | 17.98 | 18.04 | 40,849 | +0.12(+0.67%) |
Dec 20, 2022 | 17.95 | 18.09 | 17.90 | 17.92 | 37,517 | -0.02(-0.11%) |
Dec 19, 2022 | 17.65 | 17.97 | 17.61 | 17.94 | 60,495 | +0.29(+1.64%) |
Dec 16, 2022 | 17.29 | 17.68 | 17.22 | 17.65 | 151,816 | +0.12(+0.68%) |
Dec 15, 2022 | 18.14 | 18.15 | 17.47 | 17.53 | 64,598 | -0.72(-3.95%) |
Dec 14, 2022 | 18.69 | 18.70 | 18.22 | 18.25 | 49,617 | -0.41(-2.20%) |
Dec 13, 2022 | 18.64 | 18.80 | 18.49 | 18.66 | 75,883 | +0.21(+1.14%) |
Dec 12, 2022 | 18.61 | 18.63 | 18.45 | 18.45 | 92,527 | -0.16(-0.86%) |
Dec 09, 2022 | 18.59 | 18.75 | 18.57 | 18.61 | 43,590 | -0.13(-0.69%) |
Dec 08, 2022 | 18.61 | 18.81 | 18.59 | 18.74 | 50,495 | +0.13(+0.70%) |
Dec 07, 2022 | 18.62 | 18.90 | 18.55 | 18.61 | 30,473 | -0.11(-0.59%) |
Dec 06, 2022 | 18.81 | 18.81 | 18.62 | 18.72 | 58,080 | -0.03(-0.16%) |
Dec 05, 2022 | 19.11 | 19.11 | 18.64 | 18.75 | 46,320 | -0.51(-2.65%) |
Dec 02, 2022 | 18.91 | 19.32 | 18.80 | 19.26 | 40,779 | +0.16(+0.84%) |
Dec 01, 2022 | 19.39 | 19.39 | 18.89 | 19.10 | 43,795 | -0.17(-0.88%) |
Nov 30, 2022 | 18.93 | 19.45 | 18.61 | 19.27 | 487,647 | +0.45(+2.39%) |
Nov 29, 2022 | 19.09 | 19.14 | 18.73 | 18.82 | 41,618 | -0.31(-1.62%) |
Nov 28, 2022 | 19.26 | 19.27 | 18.97 | 19.13 | 56,806 | -0.29(-1.49%) |
Nov 25, 2022 | 19.33 | 19.48 | 19.33 | 19.42 | 8,327 | +0.13(+0.67%) |
Nov 23, 2022 | 19.27 | 19.38 | 19.07 | 19.29 | 28,030 | +0.01(+0.05%) |
Nov 22, 2022 | 19.24 | 19.47 | 19.09 | 19.28 | 42,554 | -0.03(-0.16%) |
Nov 21, 2022 | 18.96 | 19.35 | 18.96 | 19.31 | 52,084 | +0.27(+1.42%) |
Nov 18, 2022 | 19.30 | 19.43 | 18.95 | 19.04 | 49,120 | +0.12(+0.63%) |
Nov 17, 2022 | 18.81 | 18.92 | 18.56 | 18.92 | 46,234 | +0.01(+0.05%) |
Nov 16, 2022 | 19.10 | 19.16 | 18.85 | 18.91 | 48,515 | -0.16(-0.84%) |
Nov 15, 2022 | 19.34 | 19.36 | 18.96 | 19.07 | 54,108 | +0.02(+0.10%) |
Nov 14, 2022 | 19.55 | 19.55 | 19.02 | 19.05 | 87,388 | -0.46(-2.36%) |
Nov 11, 2022 | 20.00 | 20.20 | 19.42 | 19.51 | 145,920 | -0.46(-2.30%) |
Nov 10, 2022 | 19.18 | 20.00 | 18.99 | 19.97 | 131,188 | +1.19(+6.34%) |
Nov 09, 2022 | 19.11 | 19.11 | 18.78 | 18.78 | 67,033 | -0.37(-1.93%) |
Nov 08, 2022 | 19.28 | 19.32 | 19.02 | 19.15 | 134,306 | +0.06(+0.31%) |
Nov 07, 2022 | 19.48 | 19.48 | 19.05 | 19.09 | 41,030 | -0.33(-1.70%) |
Nov 04, 2022 | 18.86 | 19.46 | 18.86 | 19.42 | 65,312 | +0.52(+2.75%) |
Nov 03, 2022 | 18.88 | 19.01 | 18.66 | 18.90 | 22,700 | -0.19(-1.00%) |
Nov 02, 2022 | 19.39 | 19.09 | 108,050 | -0.18(-0.93%) | ||
Nov 01, 2022 | 19.15 | 19.36 | 18.98 | 19.27 | 85,021 | +0.15(+0.78%) |
Oct 31, 2022 | 18.54 | 19.42 | 18.54 | 19.12 | 104,112 | +0.24(+1.27%) |
Oct 28, 2022 | 18.20 | 19.21 | 18.20 | 18.88 | 135,379 | +0.87(+4.83%) |
Oct 27, 2022 | 18.16 | 18.43 | 17.54 | 18.01 | 81,026 | +0.04(+0.22%) |
Oct 26, 2022 | 17.89 | 18.27 | 17.66 | 17.97 | 79,436 | +0.19(+1.07%) |
Oct 25, 2022 | 17.66 | 17.93 | 17.63 | 17.78 | 38,764 | +0.12(+0.68%) |
Oct 24, 2022 | 17.79 | 17.91 | 17.48 | 17.66 | 27,816 | +0.04(+0.23%) |
Oct 21, 2022 | 17.48 | 17.89 | 17.45 | 17.62 | 68,754 | +0.27(+1.56%) |
Oct 20, 2022 | 17.93 | 17.99 | 17.12 | 17.35 | 31,906 | -0.64(-3.56%) |
Oct 19, 2022 | 17.74 | 18.03 | 17.66 | 17.99 | 35,361 | +0.08(+0.45%) |
Oct 18, 2022 | 18.48 | 18.51 | 17.86 | 17.91 | 48,001 | -0.44(-2.40%) |
Oct 17, 2022 | 18.55 | 18.65 | 18.27 | 18.35 | 77,655 | +0.10(+0.55%) |
Oct 14, 2022 | 17.85 | 18.31 | 17.83 | 18.25 | 90,498 | +0.44(+2.47%) |
Oct 13, 2022 | 16.96 | 17.95 | 16.88 | 17.81 | 102,421 | +0.72(+4.21%) |
Oct 12, 2022 | 16.96 | 17.10 | 16.72 | 17.09 | 52,173 | +0.24(+1.42%) |
Oct 11, 2022 | 16.77 | 16.90 | 16.63 | 16.85 | 33,083 | +0.10(+0.60%) |
Oct 10, 2022 | 16.86 | 16.86 | 16.59 | 16.75 | 30,774 | +0.14(+0.84%) |
Oct 07, 2022 | 16.87 | 16.87 | 16.51 | 16.61 | 29,498 | -0.28(-1.66%) |
Oct 06, 2022 | 17.18 | 17.23 | 16.78 | 16.89 | 28,307 | -0.05(-0.30%) |
Oct 05, 2022 | 17.09 | 17.33 | 16.45 | 16.94 | 26,526 | -0.26(-1.51%) |
Oct 04, 2022 | 16.82 | 17.46 | 16.82 | 17.20 | 41,476 | +0.51(+3.06%) |