Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.60 | 20.00 | 18.60 | 20.00 | 8,471 | +1.00(+5.26%) |
Dec 29, 2022 | 18.40 | 19.80 | 18.40 | 19.00 | 4,496 | +0.00(+0.00%) |
Dec 28, 2022 | 20.20 | 20.57 | 18.42 | 19.00 | 7,107 | -1.20(-5.94%) |
Dec 27, 2022 | 20.00 | 21.00 | 19.80 | 20.20 | 7,594 | +0.00(+0.00%) |
Dec 23, 2022 | 20.00 | 20.95 | 19.20 | 20.20 | 6,634 | +0.00(+0.00%) |
Dec 22, 2022 | 20.20 | 21.80 | 20.20 | 20.20 | 3,140 | -0.20(-0.98%) |
Dec 21, 2022 | 19.60 | 21.20 | 19.00 | 20.40 | 7,762 | +0.98(+5.02%) |
Dec 20, 2022 | 20.80 | 21.63 | 18.18 | 19.42 | 12,725 | -1.38(-6.62%) |
Dec 19, 2022 | 21.00 | 23.40 | 19.40 | 20.80 | 16,605 | -0.80(-3.70%) |
Dec 16, 2022 | 23.40 | 30.32 | 21.40 | 21.60 | 66,634 | -0.60(-2.70%) |
Dec 15, 2022 | 21.20 | 23.60 | 21.20 | 22.20 | 10,746 | +0.80(+3.74%) |
Dec 14, 2022 | 20.20 | 23.00 | 20.00 | 21.40 | 13,842 | +0.60(+2.88%) |
Dec 13, 2022 | 21.40 | 21.40 | 19.26 | 20.80 | 7,976 | +1.27(+6.50%) |
Dec 12, 2022 | 20.60 | 20.60 | 19.40 | 19.53 | 5,158 | -0.47(-2.35%) |
Dec 09, 2022 | 19.70 | 20.60 | 19.53 | 20.00 | 5,474 | +0.00(+0.00%) |
Dec 08, 2022 | 20.20 | 20.60 | 20.00 | 20.00 | 3,090 | -0.60(-2.91%) |
Dec 07, 2022 | 20.80 | 21.80 | 20.00 | 20.60 | 5,962 | -0.40(-1.90%) |
Dec 06, 2022 | 21.40 | 22.60 | 20.40 | 21.00 | 6,971 | -0.80(-3.67%) |
Dec 05, 2022 | 22.00 | 23.52 | 21.20 | 21.80 | 11,380 | +0.40(+1.87%) |
Dec 02, 2022 | 20.60 | 22.00 | 20.60 | 21.40 | 1,855 | +0.20(+0.94%) |
Dec 01, 2022 | 21.40 | 22.40 | 20.80 | 21.20 | 2,050 | +0.00(+0.00%) |
Nov 30, 2022 | 21.60 | 22.00 | 20.60 | 21.20 | 4,771 | -0.60(-2.75%) |
Nov 29, 2022 | 22.60 | 22.60 | 21.40 | 21.80 | 7,676 | +0.20(+0.93%) |
Nov 28, 2022 | 21.20 | 22.60 | 20.40 | 21.60 | 8,739 | +1.20(+5.88%) |
Nov 25, 2022 | 21.80 | 21.80 | 20.00 | 20.40 | 4,151 | -0.60(-2.86%) |
Nov 23, 2022 | 21.60 | 21.60 | 20.40 | 21.00 | 8,496 | +0.00(+0.00%) |
Nov 22, 2022 | 19.00 | 21.20 | 19.00 | 21.00 | 10,742 | +1.69(+8.73%) |
Nov 21, 2022 | 21.40 | 21.40 | 18.40 | 19.31 | 9,471 | -0.69(-3.43%) |
Nov 18, 2022 | 20.00 | 20.60 | 19.20 | 20.00 | 5,472 | +0.00(+0.01%) |
Nov 17, 2022 | 20.60 | 20.60 | 19.20 | 20.00 | 7,108 | -1.00(-4.77%) |
Nov 16, 2022 | 21.00 | 21.00 | 20.00 | 21.00 | 11,744 | +0.00(+0.00%) |
Nov 15, 2022 | 20.40 | 21.40 | 19.60 | 21.00 | 11,012 | +0.80(+3.96%) |
Nov 14, 2022 | 18.58 | 21.00 | 18.20 | 20.20 | 11,531 | +1.60(+8.60%) |
Nov 11, 2022 | 18.20 | 18.66 | 17.81 | 18.60 | 9,843 | +0.20(+1.09%) |
Nov 10, 2022 | 18.60 | 18.60 | 18.06 | 18.40 | 8,698 | -0.20(-1.08%) |
Nov 09, 2022 | 18.80 | 19.20 | 17.80 | 18.60 | 21,553 | -0.40(-2.11%) |
Nov 08, 2022 | 18.60 | 19.29 | 18.60 | 19.00 | 8,103 | -0.38(-1.97%) |
Nov 07, 2022 | 22.32 | 22.40 | 18.40 | 19.38 | 40,573 | -2.82(-12.69%) |
Nov 04, 2022 | 24.40 | 24.40 | 21.00 | 22.20 | 16,626 | -1.60(-6.72%) |
Nov 03, 2022 | 22.40 | 25.20 | 20.80 | 23.80 | 138,179 | +3.00(+14.42%) |
Nov 02, 2022 | 20.60 | 20.80 | 19.44 | 20.80 | 8,095 | +0.20(+0.97%) |
Nov 01, 2022 | 20.00 | 20.60 | 19.00 | 20.60 | 14,145 | +0.80(+4.04%) |
Oct 31, 2022 | 19.20 | 19.98 | 17.40 | 19.80 | 27,012 | -0.40(-1.98%) |
Oct 28, 2022 | 20.00 | 20.60 | 19.01 | 20.20 | 5,494 | +0.20(+1.00%) |
Oct 27, 2022 | 22.00 | 22.40 | 18.96 | 20.00 | 22,297 | -2.00(-9.09%) |
Oct 26, 2022 | 21.00 | 22.05 | 21.00 | 22.00 | 11,873 | -0.20(-0.90%) |
Oct 25, 2022 | 21.40 | 22.40 | 20.60 | 22.20 | 23,894 | +0.20(+0.91%) |
Oct 24, 2022 | 27.00 | 27.02 | 21.86 | 22.00 | 31,944 | -5.80(-20.86%) |
Oct 21, 2022 | 28.80 | 28.80 | 27.40 | 27.80 | 5,012 | -0.90(-3.14%) |
Oct 20, 2022 | 29.20 | 29.20 | 28.00 | 28.70 | 3,576 | +0.10(+0.35%) |
Oct 19, 2022 | 29.00 | 29.35 | 28.60 | 28.60 | 3,602 | -1.20(-4.03%) |
Oct 18, 2022 | 29.00 | 30.00 | 28.00 | 29.80 | 3,134 | +0.80(+2.76%) |
Oct 17, 2022 | 30.00 | 30.60 | 28.80 | 29.00 | 7,279 | -1.00(-3.33%) |
Oct 14, 2022 | 29.40 | 30.80 | 28.60 | 30.00 | 11,750 | +0.60(+2.04%) |
Oct 13, 2022 | 27.20 | 30.00 | 27.00 | 29.40 | 6,205 | +1.20(+4.26%) |
Oct 12, 2022 | 30.00 | 30.80 | 26.40 | 28.20 | 10,887 | -1.80(-6.00%) |
Oct 11, 2022 | 30.80 | 31.00 | 29.40 | 30.00 | 11,979 | -1.60(-5.06%) |
Oct 10, 2022 | 36.00 | 36.00 | 30.60 | 31.60 | 15,138 | -3.00(-8.67%) |
Oct 07, 2022 | 35.60 | 35.80 | 33.20 | 34.60 | 14,635 | -1.40(-3.89%) |
Oct 06, 2022 | 35.80 | 36.00 | 33.80 | 36.00 | 15,957 | -0.20(-0.55%) |
Oct 05, 2022 | 34.60 | 37.21 | 31.20 | 36.20 | 66,492 | +1.40(+4.02%) |
Oct 04, 2022 | 40.40 | 40.60 | 34.00 | 34.80 | 48,471 | -5.40(-13.43%) |