Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.75 | 17.83 | 17.61 | 17.80 | 114,860 | +0.03(+0.15%) |
Dec 29, 2022 | 17.54 | 17.85 | 17.54 | 17.78 | 106,555 | +0.27(+1.54%) |
Dec 28, 2022 | 17.62 | 17.81 | 17.50 | 17.51 | 127,325 | -0.17(-0.97%) |
Dec 27, 2022 | 17.78 | 17.86 | 17.65 | 17.68 | 101,172 | -0.13(-0.71%) |
Dec 23, 2022 | 17.82 | 17.96 | 17.72 | 17.80 | 69,958 | -0.02(-0.13%) |
Dec 22, 2022 | 17.71 | 17.83 | 17.61 | 17.83 | 84,709 | +0.02(+0.13%) |
Dec 21, 2022 | 17.88 | 17.99 | 17.72 | 17.80 | 162,871 | +0.03(+0.15%) |
Dec 20, 2022 | 17.75 | 17.84 | 17.65 | 17.78 | 108,484 | -0.01(-0.05%) |
Dec 19, 2022 | 17.82 | 17.84 | 17.66 | 17.79 | 100,331 | -0.04(-0.20%) |
Dec 16, 2022 | 17.97 | 18.06 | 17.79 | 17.82 | 166,607 | -0.34(-1.87%) |
Dec 15, 2022 | 18.29 | 18.37 | 18.10 | 18.16 | 129,702 | -0.28(-1.50%) |
Dec 14, 2022 | 18.30 | 18.59 | 18.22 | 18.44 | 115,511 | +0.11(+0.58%) |
Dec 13, 2022 | 18.63 | 18.67 | 18.27 | 18.33 | 78,937 | +0.11(+0.59%) |
Dec 12, 2022 | 18.05 | 18.24 | 18.05 | 18.22 | 72,926 | +0.17(+0.94%) |
Dec 09, 2022 | 18.27 | 18.33 | 18.03 | 18.05 | 78,640 | -0.24(-1.32%) |
Dec 08, 2022 | 18.34 | 18.50 | 18.21 | 18.29 | 161,414 | +0.04(+0.24%) |
Dec 07, 2022 | 18.18 | 18.39 | 17.96 | 18.25 | 105,569 | +0.13(+0.74%) |
Dec 06, 2022 | 18.20 | 18.27 | 18.00 | 18.12 | 87,350 | -0.13(-0.73%) |
Dec 05, 2022 | 18.41 | 18.55 | 18.24 | 18.25 | 99,257 | -0.36(-1.92%) |
Dec 02, 2022 | 18.34 | 18.68 | 18.29 | 18.61 | 45,354 | +0.04(+0.19%) |
Dec 01, 2022 | 18.76 | 18.79 | 18.45 | 18.57 | 138,877 | -0.13(-0.67%) |
Nov 30, 2022 | 18.23 | 18.70 | 18.20 | 18.70 | 168,581 | +0.50(+2.75%) |
Nov 29, 2022 | 18.14 | 18.27 | 18.06 | 18.20 | 116,517 | -0.04(-0.20%) |
Nov 28, 2022 | 18.46 | 18.49 | 18.20 | 18.23 | 67,127 | -0.22(-1.21%) |
Nov 25, 2022 | 18.37 | 18.48 | 18.35 | 18.46 | 38,666 | +0.09(+0.49%) |
Nov 23, 2022 | 18.37 | 18.44 | 18.22 | 18.37 | 71,005 | -0.02(-0.10%) |
Nov 22, 2022 | 18.15 | 18.39 | 18.10 | 18.38 | 76,589 | +0.30(+1.68%) |
Nov 21, 2022 | 18.14 | 18.21 | 18.04 | 18.08 | 63,480 | -0.11(-0.59%) |
Nov 18, 2022 | 17.96 | 18.21 | 17.96 | 18.19 | 83,795 | +0.26(+1.46%) |
Nov 17, 2022 | 17.85 | 17.96 | 17.77 | 17.93 | 71,994 | +0.10(+0.55%) |
Nov 16, 2022 | 17.77 | 18.03 | 17.77 | 17.83 | 71,294 | -0.01(-0.07%) |
Nov 15, 2022 | 18.16 | 18.19 | 17.77 | 17.84 | 115,235 | -0.14(-0.77%) |
Nov 14, 2022 | 17.96 | 18.24 | 17.96 | 17.98 | 89,504 | -0.08(-0.44%) |
Nov 11, 2022 | 18.29 | 18.29 | 17.80 | 18.06 | 114,977 | -0.28(-1.50%) |
Nov 10, 2022 | 18.15 | 18.36 | 17.99 | 18.33 | 104,574 | +0.68(+3.83%) |
Nov 09, 2022 | 17.77 | 18.00 | 17.66 | 17.66 | 94,539 | -0.27(-1.49%) |
Nov 08, 2022 | 17.90 | 18.09 | 17.62 | 17.93 | 134,916 | +0.09(+0.50%) |
Nov 07, 2022 | 17.51 | 17.88 | 17.46 | 17.84 | 115,707 | +0.37(+2.14%) |
Nov 04, 2022 | 17.43 | 17.60 | 17.18 | 17.46 | 97,685 | +0.12(+0.67%) |
Nov 03, 2022 | 17.29 | 17.42 | 17.12 | 17.35 | 84,973 | -0.11(-0.61%) |
Nov 02, 2022 | 17.65 | 18.00 | 17.45 | 17.45 | 158,093 | -0.27(-1.50%) |
Nov 01, 2022 | 17.82 | 17.86 | 17.62 | 17.72 | 186,112 | -0.04(-0.20%) |
Oct 31, 2022 | 17.81 | 17.86 | 17.55 | 17.76 | 144,603 | -0.02(-0.10%) |
Oct 28, 2022 | 17.55 | 17.86 | 17.44 | 17.77 | 190,709 | +0.22(+1.27%) |
Oct 27, 2022 | 17.69 | 17.69 | 17.42 | 17.55 | 95,772 | +0.04(+0.20%) |
Oct 26, 2022 | 17.31 | 17.69 | 17.31 | 17.52 | 80,510 | +0.19(+1.08%) |
Oct 25, 2022 | 17.18 | 17.33 | 17.05 | 17.33 | 165,667 | +0.41(+2.42%) |
Oct 24, 2022 | 16.83 | 16.99 | 16.69 | 16.92 | 225,879 | +0.40(+2.42%) |
Oct 21, 2022 | 16.20 | 16.55 | 16.03 | 16.52 | 99,224 | +0.30(+1.86%) |
Oct 20, 2022 | 16.22 | 16.45 | 16.11 | 16.22 | 228,197 | -0.02(-0.11%) |
Oct 19, 2022 | 16.46 | 16.48 | 16.12 | 16.24 | 85,068 | -0.34(-2.02%) |
Oct 18, 2022 | 16.59 | 16.71 | 16.49 | 16.57 | 95,145 | +0.14(+0.86%) |
Oct 17, 2022 | 16.23 | 16.49 | 16.23 | 16.43 | 123,598 | +0.29(+1.81%) |
Oct 14, 2022 | 16.51 | 16.63 | 16.10 | 16.14 | 68,953 | -0.21(-1.30%) |
Oct 13, 2022 | 15.79 | 16.50 | 15.68 | 16.35 | 106,095 | +0.31(+1.93%) |
Oct 12, 2022 | 16.10 | 16.24 | 16.02 | 16.04 | 60,320 | -0.01(-0.05%) |
Oct 11, 2022 | 15.99 | 16.31 | 15.95 | 16.05 | 117,523 | -0.01(-0.06%) |
Oct 10, 2022 | 16.25 | 16.37 | 15.97 | 16.06 | 94,884 | -0.13(-0.82%) |
Oct 07, 2022 | 16.50 | 16.61 | 16.09 | 16.19 | 131,567 | -0.48(-2.86%) |
Oct 06, 2022 | 16.85 | 16.93 | 16.58 | 16.67 | 76,041 | -0.17(-1.00%) |
Oct 05, 2022 | 16.72 | 17.00 | 16.63 | 16.84 | 102,377 | -0.04(-0.26%) |
Oct 04, 2022 | 16.65 | 16.93 | 16.65 | 16.88 | 100,207 | +0.49(+3.02%) |