Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.52 | 17.87 | 17.20 | 17.49 | 32,474 | +0.02(+0.11%) |
Dec 29, 2022 | 16.71 | 17.48 | 16.67 | 17.47 | 48,999 | +0.84(+5.05%) |
Dec 28, 2022 | 16.79 | 16.86 | 16.33 | 16.63 | 81,644 | -0.18(-1.07%) |
Dec 27, 2022 | 16.65 | 16.89 | 16.04 | 16.81 | 89,512 | +0.29(+1.76%) |
Dec 23, 2022 | 16.69 | 17.07 | 16.25 | 16.52 | 51,207 | -0.15(-0.90%) |
Dec 22, 2022 | 15.85 | 16.81 | 15.51 | 16.67 | 351,137 | +0.56(+3.48%) |
Dec 21, 2022 | 15.54 | 16.37 | 15.54 | 16.11 | 78,991 | +0.59(+3.80%) |
Dec 20, 2022 | 15.75 | 15.99 | 15.27 | 15.52 | 75,666 | -0.23(-1.46%) |
Dec 19, 2022 | 16.85 | 17.06 | 15.68 | 15.75 | 104,542 | -1.33(-7.79%) |
Dec 16, 2022 | 17.25 | 17.25 | 16.60 | 17.08 | 54,608 | -0.26(-1.50%) |
Dec 15, 2022 | 17.13 | 17.76 | 16.74 | 17.34 | 78,836 | +0.08(+0.46%) |
Dec 14, 2022 | 17.65 | 17.73 | 17.05 | 17.26 | 39,216 | -0.30(-1.71%) |
Dec 13, 2022 | 18.05 | 18.27 | 17.31 | 17.56 | 76,830 | +0.25(+1.44%) |
Dec 12, 2022 | 17.43 | 17.43 | 17.04 | 17.31 | 47,051 | -0.10(-0.57%) |
Dec 09, 2022 | 17.55 | 17.83 | 17.10 | 17.41 | 63,892 | -0.18(-1.02%) |
Dec 08, 2022 | 17.42 | 18.04 | 17.15 | 17.59 | 44,076 | +0.17(+0.98%) |
Dec 07, 2022 | 17.56 | 17.83 | 17.22 | 17.42 | 65,277 | -0.14(-0.80%) |
Dec 06, 2022 | 17.96 | 18.14 | 17.50 | 17.56 | 40,574 | -0.57(-3.14%) |
Dec 05, 2022 | 19.09 | 19.20 | 18.09 | 18.13 | 63,106 | -0.95(-4.98%) |
Dec 02, 2022 | 18.25 | 19.46 | 18.25 | 19.08 | 65,434 | +0.50(+2.69%) |
Dec 01, 2022 | 18.98 | 19.14 | 18.48 | 18.58 | 71,640 | -0.24(-1.28%) |
Nov 30, 2022 | 18.90 | 19.11 | 18.31 | 18.82 | 72,599 | -0.02(-0.11%) |
Nov 29, 2022 | 17.90 | 18.86 | 17.90 | 18.84 | 69,861 | +0.89(+4.96%) |
Nov 28, 2022 | 18.29 | 18.42 | 17.80 | 17.95 | 102,796 | -0.34(-1.86%) |
Nov 25, 2022 | 18.47 | 18.47 | 18.12 | 18.29 | 22,789 | -0.07(-0.38%) |
Nov 23, 2022 | 17.82 | 18.46 | 17.61 | 18.36 | 103,640 | +0.61(+3.44%) |
Nov 22, 2022 | 17.27 | 18.48 | 16.81 | 17.75 | 166,724 | +0.40(+2.31%) |
Nov 21, 2022 | 18.22 | 18.35 | 17.11 | 17.35 | 153,476 | -1.19(-6.42%) |
Nov 18, 2022 | 18.40 | 18.54 | 18.20 | 18.54 | 34,261 | +0.39(+2.15%) |
Nov 17, 2022 | 18.05 | 18.22 | 17.52 | 18.15 | 72,900 | +0.10(+0.55%) |
Nov 16, 2022 | 18.89 | 18.91 | 17.97 | 18.05 | 65,872 | -0.76(-4.04%) |
Nov 15, 2022 | 18.94 | 19.38 | 17.94 | 18.81 | 97,841 | +0.36(+1.95%) |
Nov 14, 2022 | 18.70 | 19.41 | 18.00 | 18.45 | 159,811 | +0.24(+1.32%) |
Nov 11, 2022 | 18.81 | 19.30 | 18.20 | 18.21 | 80,194 | -0.60(-3.19%) |
Nov 10, 2022 | 18.84 | 19.64 | 18.58 | 18.81 | 123,750 | +0.87(+4.85%) |
Nov 09, 2022 | 18.11 | 18.37 | 17.85 | 17.94 | 149,701 | -0.47(-2.55%) |
Nov 08, 2022 | 18.54 | 18.95 | 18.35 | 18.41 | 49,197 | -0.08(-0.43%) |
Nov 07, 2022 | 18.99 | 19.11 | 17.94 | 18.49 | 80,360 | -0.24(-1.28%) |
Nov 04, 2022 | 18.62 | 19.10 | 18.11 | 18.73 | 109,369 | +0.44(+2.41%) |
Nov 03, 2022 | 18.40 | 18.80 | 17.82 | 18.29 | 172,377 | -0.30(-1.61%) |
Nov 02, 2022 | 19.20 | 19.30 | 18.35 | 18.59 | 166,433 | -0.98(-5.01%) |
Nov 01, 2022 | 18.33 | 19.74 | 18.16 | 19.57 | 207,027 | +1.43(+7.88%) |
Oct 31, 2022 | 17.00 | 18.37 | 16.69 | 18.14 | 318,410 | +1.14(+6.71%) |
Oct 28, 2022 | 20.20 | 21.74 | 16.79 | 17.00 | 495,313 | -0.62(-3.52%) |
Oct 27, 2022 | 19.48 | 19.57 | 17.56 | 17.62 | 235,564 | -1.33(-7.02%) |
Oct 26, 2022 | 19.84 | 20.41 | 18.95 | 18.95 | 74,877 | -0.68(-3.46%) |
Oct 25, 2022 | 19.35 | 20.30 | 19.35 | 19.63 | 85,930 | +0.31(+1.60%) |
Oct 24, 2022 | 19.07 | 19.73 | 18.63 | 19.32 | 119,537 | +0.54(+2.88%) |
Oct 21, 2022 | 18.45 | 19.17 | 18.38 | 18.78 | 62,268 | +0.29(+1.57%) |
Oct 20, 2022 | 18.14 | 18.81 | 18.10 | 18.49 | 79,648 | +0.14(+0.76%) |
Oct 19, 2022 | 18.67 | 18.82 | 18.06 | 18.35 | 47,037 | -0.37(-1.98%) |
Oct 18, 2022 | 19.08 | 19.35 | 18.36 | 18.72 | 69,929 | +0.00(+0.00%) |
Oct 17, 2022 | 18.19 | 19.05 | 18.16 | 18.72 | 103,727 | +0.61(+3.37%) |
Oct 14, 2022 | 19.40 | 19.88 | 17.91 | 18.11 | 92,528 | -1.09(-5.68%) |
Oct 13, 2022 | 18.96 | 19.74 | 17.92 | 19.20 | 152,858 | -0.61(-3.08%) |
Oct 12, 2022 | 19.88 | 20.05 | 19.39 | 19.81 | 54,169 | +0.12(+0.61%) |
Oct 11, 2022 | 19.39 | 20.41 | 19.00 | 19.69 | 105,710 | +0.10(+0.51%) |
Oct 10, 2022 | 19.83 | 19.98 | 19.09 | 19.59 | 64,134 | -0.29(-1.46%) |
Oct 07, 2022 | 20.17 | 20.68 | 19.58 | 19.88 | 75,665 | -0.29(-1.44%) |
Oct 06, 2022 | 20.04 | 20.75 | 19.83 | 20.17 | 82,698 | -0.09(-0.44%) |
Oct 05, 2022 | 20.93 | 20.93 | 20.18 | 20.26 | 49,479 | -0.74(-3.52%) |
Oct 04, 2022 | 20.10 | 21.26 | 19.89 | 21.00 | 114,990 | +1.43(+7.31%) |