Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.23 | 22.30 | 21.21 | 22.22 | 256,720 | +0.71(+3.29%) |
Dec 29, 2022 | 20.39 | 21.52 | 20.28 | 21.51 | 367,314 | +1.17(+5.77%) |
Dec 28, 2022 | 21.27 | 21.49 | 20.31 | 20.33 | 208,330 | -1.03(-4.84%) |
Dec 27, 2022 | 21.64 | 21.93 | 21.19 | 21.37 | 266,975 | -0.27(-1.25%) |
Dec 23, 2022 | 21.34 | 21.68 | 21.28 | 21.64 | 118,360 | +0.16(+0.74%) |
Dec 22, 2022 | 21.40 | 21.60 | 21.18 | 21.48 | 462,283 | -0.30(-1.37%) |
Dec 21, 2022 | 22.12 | 22.15 | 21.71 | 21.78 | 207,982 | +0.11(+0.52%) |
Dec 20, 2022 | 21.86 | 22.69 | 21.54 | 21.67 | 401,639 | -0.28(-1.27%) |
Dec 19, 2022 | 23.57 | 23.57 | 21.51 | 21.95 | 387,998 | -1.49(-6.36%) |
Dec 16, 2022 | 23.18 | 23.93 | 23.12 | 23.44 | 478,339 | +0.03(+0.12%) |
Dec 15, 2022 | 24.32 | 24.41 | 23.26 | 23.41 | 389,892 | -1.26(-5.10%) |
Dec 14, 2022 | 23.94 | 25.04 | 23.73 | 24.67 | 377,245 | +0.48(+1.96%) |
Dec 13, 2022 | 24.35 | 24.55 | 23.53 | 24.19 | 354,138 | +0.84(+3.59%) |
Dec 12, 2022 | 23.94 | 24.02 | 23.04 | 23.35 | 224,475 | -0.56(-2.34%) |
Dec 09, 2022 | 24.00 | 24.60 | 23.47 | 23.91 | 319,344 | -0.33(-1.35%) |
Dec 08, 2022 | 23.58 | 24.37 | 23.50 | 24.24 | 379,735 | +0.78(+3.34%) |
Dec 07, 2022 | 22.96 | 23.93 | 22.96 | 23.45 | 414,752 | +0.34(+1.45%) |
Dec 06, 2022 | 23.37 | 23.95 | 22.92 | 23.12 | 398,835 | -0.04(-0.16%) |
Dec 05, 2022 | 23.26 | 23.72 | 22.63 | 23.16 | 441,446 | -0.40(-1.70%) |
Dec 02, 2022 | 22.40 | 23.92 | 22.06 | 23.56 | 645,904 | +0.99(+4.38%) |
Dec 01, 2022 | 22.18 | 23.21 | 22.18 | 22.57 | 806,079 | +0.44(+1.98%) |
Nov 30, 2022 | 20.65 | 22.13 | 19.47 | 22.13 | 1,687,444 | +4.07(+22.55%) |
Nov 29, 2022 | 17.63 | 18.16 | 17.40 | 18.06 | 431,668 | +0.54(+3.09%) |
Nov 28, 2022 | 17.47 | 17.93 | 17.45 | 17.52 | 240,650 | -0.03(-0.16%) |
Nov 25, 2022 | 17.52 | 17.79 | 17.47 | 17.55 | 131,840 | +0.07(+0.37%) |
Nov 23, 2022 | 17.45 | 17.63 | 17.23 | 17.48 | 147,746 | +0.03(+0.16%) |
Nov 22, 2022 | 17.00 | 17.55 | 17.00 | 17.45 | 233,510 | +0.51(+3.03%) |
Nov 21, 2022 | 17.38 | 17.50 | 16.64 | 16.94 | 209,916 | -0.44(-2.52%) |
Nov 18, 2022 | 17.49 | 18.06 | 16.89 | 17.38 | 196,575 | +0.17(+0.97%) |
Nov 17, 2022 | 16.45 | 17.21 | 16.23 | 17.21 | 194,412 | +0.59(+3.53%) |
Nov 16, 2022 | 17.19 | 17.20 | 16.41 | 16.62 | 160,481 | -0.76(-4.39%) |
Nov 15, 2022 | 17.04 | 18.28 | 17.01 | 17.39 | 311,636 | +0.75(+4.48%) |
Nov 14, 2022 | 16.40 | 17.18 | 16.29 | 16.64 | 217,847 | +0.12(+0.73%) |
Nov 11, 2022 | 16.51 | 16.76 | 16.21 | 16.52 | 196,685 | +0.12(+0.74%) |
Nov 10, 2022 | 16.31 | 16.99 | 16.07 | 16.40 | 459,581 | +0.80(+5.14%) |
Nov 09, 2022 | 16.20 | 16.21 | 15.21 | 15.60 | 311,501 | -0.74(-4.51%) |
Nov 08, 2022 | 16.64 | 16.64 | 15.90 | 16.34 | 199,580 | -0.10(-0.62%) |
Nov 07, 2022 | 16.34 | 16.80 | 16.07 | 16.44 | 211,060 | +0.06(+0.34%) |
Nov 04, 2022 | 16.75 | 16.97 | 15.97 | 16.38 | 285,240 | +0.04(+0.23%) |
Nov 03, 2022 | 15.47 | 16.42 | 15.42 | 16.34 | 193,070 | +0.47(+2.93%) |
Nov 02, 2022 | 16.78 | 16.78 | 15.79 | 15.88 | 325,314 | -0.83(-4.96%) |
Nov 01, 2022 | 16.63 | 17.01 | 16.36 | 16.71 | 171,093 | +0.32(+1.93%) |
Oct 31, 2022 | 16.22 | 16.72 | 16.19 | 16.39 | 238,011 | +0.07(+0.46%) |
Oct 28, 2022 | 15.89 | 16.72 | 15.77 | 16.32 | 150,514 | +0.47(+2.94%) |
Oct 27, 2022 | 15.85 | 16.38 | 15.53 | 15.85 | 168,995 | +0.19(+1.19%) |
Oct 26, 2022 | 15.72 | 16.70 | 15.64 | 15.66 | 342,772 | +0.03(+0.18%) |
Oct 25, 2022 | 14.72 | 15.79 | 14.71 | 15.64 | 209,772 | +0.94(+6.40%) |
Oct 24, 2022 | 14.23 | 14.70 | 14.02 | 14.70 | 212,288 | +0.45(+3.14%) |
Oct 21, 2022 | 13.87 | 14.35 | 13.75 | 14.25 | 201,979 | +0.47(+3.38%) |
Oct 20, 2022 | 13.47 | 14.02 | 13.47 | 13.78 | 311,860 | +0.27(+2.00%) |
Oct 19, 2022 | 13.39 | 13.55 | 13.21 | 13.51 | 185,777 | -0.07(-0.48%) |
Oct 18, 2022 | 13.81 | 13.91 | 13.40 | 13.58 | 110,794 | +0.06(+0.41%) |
Oct 17, 2022 | 13.50 | 13.59 | 13.22 | 13.52 | 82,329 | +0.48(+3.72%) |
Oct 14, 2022 | 13.56 | 13.65 | 13.03 | 13.04 | 82,753 | -0.40(-2.98%) |
Oct 13, 2022 | 13.05 | 13.52 | 12.74 | 13.44 | 181,937 | +0.03(+0.21%) |
Oct 12, 2022 | 13.27 | 13.65 | 13.17 | 13.41 | 286,940 | +0.09(+0.70%) |
Oct 11, 2022 | 12.83 | 13.66 | 12.82 | 13.32 | 250,189 | +0.51(+4.00%) |
Oct 10, 2022 | 12.92 | 13.01 | 12.52 | 12.80 | 113,731 | -0.07(-0.58%) |
Oct 07, 2022 | 13.28 | 13.28 | 12.82 | 12.88 | 135,047 | -0.48(-3.63%) |
Oct 06, 2022 | 13.30 | 13.73 | 13.22 | 13.36 | 149,687 | -0.07(-0.49%) |
Oct 05, 2022 | 13.12 | 13.53 | 13.00 | 13.43 | 375,106 | +0.00(+0.00%) |
Oct 04, 2022 | 13.00 | 13.68 | 12.96 | 13.43 | 283,556 | +0.78(+6.19%) |