Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.13 | 19.15 | 18.76 | 19.15 | 16,691 | -0.26(-1.34%) |
Dec 29, 2022 | 19.28 | 19.50 | 19.28 | 19.41 | 9,867 | +0.21(+1.09%) |
Dec 28, 2022 | 19.45 | 19.46 | 19.05 | 19.20 | 11,729 | -0.07(-0.36%) |
Dec 27, 2022 | 19.53 | 19.53 | 18.77 | 19.27 | 36,944 | +0.02(+0.10%) |
Dec 23, 2022 | 20.00 | 20.00 | 18.86 | 19.25 | 15,094 | +0.26(+1.37%) |
Dec 22, 2022 | 19.04 | 19.50 | 18.89 | 18.99 | 22,503 | -0.34(-1.76%) |
Dec 21, 2022 | 19.09 | 19.33 | 18.83 | 19.33 | 164,345 | +0.41(+2.17%) |
Dec 20, 2022 | 18.95 | 19.08 | 18.88 | 18.92 | 25,318 | -0.12(-0.63%) |
Dec 19, 2022 | 19.30 | 19.30 | 19.04 | 19.04 | 79,853 | +0.02(+0.11%) |
Dec 16, 2022 | 19.10 | 19.17 | 18.72 | 19.02 | 31,226 | -0.38(-1.93%) |
Dec 15, 2022 | 19.64 | 19.67 | 19.33 | 19.39 | 14,758 | -0.80(-3.99%) |
Dec 14, 2022 | 20.25 | 20.48 | 20.10 | 20.20 | 23,665 | +0.12(+0.60%) |
Dec 13, 2022 | 20.48 | 20.54 | 19.90 | 20.08 | 39,232 | +0.16(+0.80%) |
Dec 12, 2022 | 20.03 | 20.23 | 19.80 | 19.92 | 149,132 | -0.17(-0.85%) |
Dec 09, 2022 | 20.23 | 20.36 | 20.01 | 20.09 | 62,701 | -0.61(-2.95%) |
Dec 08, 2022 | 20.43 | 20.73 | 20.30 | 20.70 | 28,431 | +0.21(+1.02%) |
Dec 07, 2022 | 20.60 | 20.65 | 20.48 | 20.49 | 103,003 | +0.08(+0.39%) |
Dec 06, 2022 | 20.40 | 20.71 | 20.33 | 20.41 | 60,688 | +0.09(+0.47%) |
Dec 05, 2022 | 20.60 | 20.60 | 20.31 | 20.32 | 173,313 | -0.20(-1.00%) |
Dec 02, 2022 | 20.41 | 20.69 | 20.33 | 20.52 | 25,430 | +1.21(+6.27%) |
Dec 01, 2022 | 19.57 | 19.64 | 19.31 | 19.31 | 22,792 | +0.05(+0.26%) |
Nov 30, 2022 | 19.32 | 19.41 | 18.98 | 19.26 | 56,341 | +0.19(+1.00%) |
Nov 29, 2022 | 19.05 | 19.20 | 19.01 | 19.07 | 43,127 | +0.15(+0.79%) |
Nov 28, 2022 | 19.13 | 19.20 | 18.92 | 18.92 | 87,484 | -0.30(-1.56%) |
Nov 25, 2022 | 19.18 | 19.64 | 19.16 | 19.22 | 4,858 | +0.40(+2.13%) |
Nov 23, 2022 | 18.73 | 18.93 | 18.73 | 18.82 | 23,676 | +0.55(+3.01%) |
Nov 22, 2022 | 17.99 | 18.27 | 17.99 | 18.27 | 79,698 | +0.21(+1.16%) |
Nov 21, 2022 | 17.83 | 18.07 | 17.81 | 18.06 | 117,505 | -0.35(-1.90%) |
Nov 18, 2022 | 18.45 | 18.50 | 18.40 | 18.41 | 56,636 | +0.05(+0.30%) |
Nov 17, 2022 | 18.08 | 18.43 | 18.08 | 18.36 | 67,194 | -0.05(-0.30%) |
Nov 16, 2022 | 18.34 | 18.55 | 18.33 | 18.41 | 84,636 | -0.37(-1.97%) |
Nov 15, 2022 | 18.75 | 18.87 | 18.45 | 18.78 | 93,742 | +0.16(+0.86%) |
Nov 14, 2022 | 18.44 | 18.70 | 18.42 | 18.62 | 61,033 | -0.04(-0.24%) |
Nov 11, 2022 | 18.40 | 18.79 | 18.34 | 18.66 | 86,812 | +0.48(+2.67%) |
Nov 10, 2022 | 17.97 | 18.30 | 17.83 | 18.18 | 152,351 | +0.87(+5.03%) |
Nov 09, 2022 | 17.29 | 17.62 | 17.17 | 17.31 | 105,243 | +0.32(+1.88%) |
Nov 08, 2022 | 17.10 | 17.32 | 16.89 | 16.99 | 114,883 | +0.32(+1.95%) |
Nov 07, 2022 | 16.63 | 16.76 | 16.58 | 16.66 | 83,513 | +0.14(+0.88%) |
Nov 04, 2022 | 16.06 | 16.52 | 16.06 | 16.52 | 77,497 | +0.74(+4.69%) |
Nov 03, 2022 | 15.57 | 15.78 | 15.47 | 15.78 | 85,435 | -0.07(-0.44%) |
Nov 02, 2022 | 16.00 | 16.33 | 15.85 | 15.85 | 52,810 | -0.33(-2.04%) |
Nov 01, 2022 | 16.16 | 16.29 | 15.89 | 16.18 | 176,939 | +0.48(+3.06%) |
Oct 31, 2022 | 15.59 | 15.71 | 15.53 | 15.70 | 35,924 | +0.02(+0.13%) |
Oct 28, 2022 | 15.60 | 15.88 | 15.55 | 15.68 | 95,449 | -0.25(-1.57%) |
Oct 27, 2022 | 15.83 | 16.05 | 15.81 | 15.93 | 48,084 | -0.12(-0.75%) |
Oct 26, 2022 | 15.99 | 16.22 | 15.95 | 16.05 | 42,931 | +0.35(+2.23%) |
Oct 25, 2022 | 15.52 | 15.81 | 15.51 | 15.70 | 156,583 | +0.47(+3.12%) |
Oct 24, 2022 | 15.30 | 15.37 | 15.15 | 15.22 | 91,299 | +0.19(+1.23%) |
Oct 21, 2022 | 14.69 | 15.16 | 14.67 | 15.04 | 91,035 | +0.00(+0.00%) |
Oct 20, 2022 | 15.11 | 15.29 | 14.97 | 15.04 | 118,826 | +0.04(+0.27%) |
Oct 19, 2022 | 15.01 | 15.13 | 14.81 | 15.00 | 404,472 | -0.27(-1.77%) |
Oct 18, 2022 | 15.23 | 15.27 | 14.75 | 15.27 | 176,803 | +0.22(+1.46%) |
Oct 17, 2022 | 15.41 | 15.46 | 15.04 | 15.05 | 60,808 | +0.37(+2.52%) |
Oct 14, 2022 | 14.94 | 15.02 | 14.38 | 14.68 | 101,401 | -0.16(-1.08%) |
Oct 13, 2022 | 14.30 | 14.85 | 14.22 | 14.84 | 117,172 | +0.90(+6.46%) |
Oct 12, 2022 | 13.99 | 14.06 | 13.87 | 13.94 | 357,852 | -0.14(-0.99%) |
Oct 11, 2022 | 14.24 | 14.41 | 13.95 | 14.08 | 317,638 | -0.22(-1.54%) |
Oct 10, 2022 | 14.20 | 14.31 | 14.14 | 14.30 | 123,853 | +0.35(+2.51%) |
Oct 07, 2022 | 14.02 | 14.09 | 13.86 | 13.95 | 95,171 | -0.08(-0.57%) |
Oct 06, 2022 | 14.26 | 14.39 | 14.03 | 14.03 | 89,088 | -0.56(-3.84%) |
Oct 05, 2022 | 14.42 | 14.72 | 14.29 | 14.59 | 278,590 | -0.58(-3.82%) |
Oct 04, 2022 | 14.86 | 15.32 | 14.85 | 15.17 | 440,634 | +0.81(+5.64%) |