Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.39 | 17.67 | 17.01 | 17.35 | 550,880 | -0.29(-1.64%) |
Dec 29, 2022 | 16.25 | 18.11 | 16.07 | 17.64 | 436,808 | +1.67(+10.46%) |
Dec 28, 2022 | 16.42 | 16.71 | 15.88 | 15.97 | 262,676 | -0.46(-2.80%) |
Dec 27, 2022 | 16.40 | 16.61 | 15.63 | 16.43 | 438,298 | +0.03(+0.18%) |
Dec 23, 2022 | 17.13 | 17.13 | 16.07 | 16.40 | 304,783 | -0.82(-4.76%) |
Dec 22, 2022 | 16.77 | 17.23 | 16.24 | 17.22 | 392,245 | +0.15(+0.88%) |
Dec 21, 2022 | 17.14 | 17.65 | 16.79 | 17.07 | 618,607 | +0.21(+1.25%) |
Dec 20, 2022 | 16.61 | 16.93 | 16.12 | 16.86 | 359,921 | +0.08(+0.48%) |
Dec 19, 2022 | 17.65 | 17.68 | 16.55 | 16.78 | 573,967 | -0.94(-5.30%) |
Dec 16, 2022 | 17.34 | 17.81 | 16.97 | 17.72 | 634,697 | +0.04(+0.23%) |
Dec 15, 2022 | 17.74 | 18.10 | 17.57 | 17.68 | 403,261 | -0.61(-3.34%) |
Dec 14, 2022 | 17.81 | 18.62 | 17.46 | 18.29 | 478,515 | +0.45(+2.52%) |
Dec 13, 2022 | 18.46 | 19.16 | 17.69 | 17.84 | 370,092 | +0.71(+4.14%) |
Dec 12, 2022 | 16.81 | 17.19 | 16.54 | 17.13 | 384,273 | +0.30(+1.78%) |
Dec 09, 2022 | 17.47 | 17.88 | 16.80 | 16.83 | 288,256 | -0.83(-4.70%) |
Dec 08, 2022 | 17.40 | 18.04 | 16.90 | 17.66 | 400,981 | +0.47(+2.73%) |
Dec 07, 2022 | 17.57 | 17.66 | 17.13 | 17.19 | 367,801 | -0.55(-3.10%) |
Dec 06, 2022 | 18.10 | 18.35 | 17.56 | 17.74 | 495,487 | -0.46(-2.53%) |
Dec 05, 2022 | 19.72 | 19.72 | 18.03 | 18.20 | 470,228 | -1.79(-8.95%) |
Dec 02, 2022 | 19.41 | 20.02 | 19.12 | 19.99 | 300,366 | +0.11(+0.55%) |
Dec 01, 2022 | 19.85 | 20.41 | 19.46 | 19.88 | 435,715 | +0.13(+0.66%) |
Nov 30, 2022 | 18.50 | 19.77 | 17.59 | 19.75 | 678,712 | +1.29(+6.99%) |
Nov 29, 2022 | 18.61 | 19.07 | 18.20 | 18.46 | 344,830 | +0.01(+0.05%) |
Nov 28, 2022 | 18.61 | 19.31 | 18.23 | 18.45 | 347,986 | -0.40(-2.12%) |
Nov 25, 2022 | 18.84 | 19.11 | 18.43 | 18.85 | 135,397 | -0.12(-0.63%) |
Nov 23, 2022 | 17.86 | 19.24 | 17.44 | 18.97 | 370,159 | +1.15(+6.45%) |
Nov 22, 2022 | 19.01 | 19.11 | 17.62 | 17.82 | 505,424 | -1.11(-5.86%) |
Nov 21, 2022 | 18.27 | 19.36 | 18.24 | 18.93 | 372,824 | +0.38(+2.05%) |
Nov 18, 2022 | 19.21 | 19.21 | 17.87 | 18.55 | 366,081 | +0.01(+0.05%) |
Nov 17, 2022 | 19.44 | 19.44 | 18.19 | 18.54 | 596,423 | -1.62(-8.04%) |
Nov 16, 2022 | 20.83 | 21.61 | 19.45 | 20.16 | 624,379 | -1.08(-5.08%) |
Nov 15, 2022 | 20.86 | 21.96 | 20.39 | 21.24 | 473,381 | +1.23(+6.15%) |
Nov 14, 2022 | 21.42 | 21.91 | 19.96 | 20.01 | 510,061 | -1.68(-7.75%) |
Nov 11, 2022 | 19.78 | 22.23 | 19.60 | 21.69 | 676,507 | +1.58(+7.86%) |
Nov 10, 2022 | 16.88 | 20.44 | 16.74 | 20.11 | 1,144,693 | +4.28(+27.04%) |
Nov 09, 2022 | 17.36 | 17.36 | 15.79 | 15.83 | 1,136,654 | -1.67(-9.54%) |
Nov 08, 2022 | 17.60 | 18.43 | 16.92 | 17.50 | 930,682 | +0.12(+0.69%) |
Nov 07, 2022 | 18.25 | 18.25 | 16.22 | 17.38 | 1,480,551 | -0.62(-3.44%) |
Nov 04, 2022 | 21.00 | 21.34 | 17.99 | 18.00 | 3,060,600 | -8.49(-32.05%) |
Nov 03, 2022 | 26.76 | 27.47 | 25.89 | 26.49 | 823,124 | -0.71(-2.61%) |
Nov 02, 2022 | 27.72 | 27.20 | 640,334 | -0.66(-2.37%) | ||
Nov 01, 2022 | 28.47 | 28.52 | 27.18 | 27.86 | 391,100 | +0.10(+0.36%) |
Oct 31, 2022 | 28.72 | 29.18 | 27.38 | 27.76 | 397,630 | -1.21(-4.18%) |
Oct 28, 2022 | 28.60 | 29.56 | 28.27 | 28.97 | 360,819 | +0.05(+0.17%) |
Oct 27, 2022 | 29.32 | 29.98 | 28.18 | 28.92 | 552,261 | -0.16(-0.55%) |
Oct 26, 2022 | 26.41 | 29.53 | 26.23 | 29.08 | 1,007,844 | +2.76(+10.49%) |
Oct 25, 2022 | 24.62 | 26.91 | 24.62 | 26.32 | 409,646 | +1.95(+8.00%) |
Oct 24, 2022 | 24.60 | 24.84 | 23.76 | 24.37 | 263,909 | -0.13(-0.53%) |
Oct 21, 2022 | 23.73 | 24.72 | 22.78 | 24.50 | 378,258 | +0.83(+3.51%) |
Oct 20, 2022 | 22.96 | 24.59 | 22.96 | 23.67 | 370,650 | +0.64(+2.78%) |
Oct 19, 2022 | 23.69 | 23.69 | 21.94 | 23.03 | 404,614 | -1.19(-4.91%) |
Oct 18, 2022 | 25.54 | 26.11 | 23.76 | 24.22 | 400,884 | -0.37(-1.50%) |
Oct 17, 2022 | 25.32 | 25.89 | 24.55 | 24.59 | 417,253 | +0.44(+1.82%) |
Oct 14, 2022 | 25.88 | 26.40 | 24.14 | 24.15 | 323,222 | -1.16(-4.58%) |
Oct 13, 2022 | 23.99 | 25.45 | 23.36 | 25.31 | 395,932 | +0.22(+0.88%) |
Oct 12, 2022 | 24.02 | 25.20 | 23.39 | 25.09 | 284,573 | +1.26(+5.29%) |
Oct 11, 2022 | 24.04 | 24.52 | 23.06 | 23.83 | 431,780 | -0.35(-1.45%) |
Oct 10, 2022 | 25.27 | 25.27 | 23.99 | 24.18 | 322,836 | -1.05(-4.16%) |
Oct 07, 2022 | 26.30 | 26.75 | 25.21 | 25.23 | 510,938 | -1.84(-6.80%) |
Oct 06, 2022 | 27.19 | 28.10 | 26.93 | 27.07 | 431,497 | -0.13(-0.48%) |
Oct 05, 2022 | 25.66 | 27.25 | 25.29 | 27.20 | 404,644 | +0.79(+2.99%) |
Oct 04, 2022 | 25.30 | 26.46 | 25.02 | 26.41 | 666,070 | +2.06(+8.46%) |