Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.23 | 21.20 | 18.86 | 20.24 | 71,687 | -0.13(-0.63%) |
Dec 29, 2022 | 20.80 | 21.59 | 20.01 | 20.37 | 46,317 | -1.06(-4.93%) |
Dec 28, 2022 | 19.48 | 22.05 | 18.71 | 21.42 | 81,654 | +1.71(+8.70%) |
Dec 27, 2022 | 18.65 | 20.76 | 18.12 | 19.71 | 101,764 | -2.63(-11.75%) |
Dec 23, 2022 | 18.42 | 22.34 | 18.11 | 22.34 | 89,296 | +3.92(+21.29%) |
Dec 22, 2022 | 18.64 | 18.64 | 17.52 | 18.42 | 35,216 | -0.27(-1.46%) |
Dec 21, 2022 | 16.66 | 19.04 | 16.66 | 18.69 | 72,548 | +2.24(+13.64%) |
Dec 20, 2022 | 16.27 | 16.67 | 15.99 | 16.45 | 19,487 | +0.17(+1.06%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.95 | 16.27 | 10,230 | -0.09(-0.56%) |
Dec 16, 2022 | 16.09 | 16.36 | 15.50 | 16.36 | 17,479 | +0.42(+2.63%) |
Dec 15, 2022 | 16.37 | 16.37 | 14.36 | 15.94 | 27,793 | +0.35(+2.22%) |
Dec 14, 2022 | 16.40 | 16.89 | 15.54 | 15.60 | 52,164 | -0.39(-2.45%) |
Dec 13, 2022 | 16.35 | 16.78 | 15.79 | 15.99 | 12,207 | +0.54(+3.51%) |
Dec 12, 2022 | 15.21 | 15.95 | 14.71 | 15.45 | 30,538 | +0.33(+2.20%) |
Dec 09, 2022 | 14.33 | 15.35 | 14.33 | 15.12 | 16,046 | +0.67(+4.67%) |
Dec 08, 2022 | 13.91 | 14.69 | 13.91 | 14.44 | 26,409 | +0.22(+1.54%) |
Dec 07, 2022 | 16.03 | 16.03 | 13.52 | 14.22 | 86,390 | -1.91(-11.86%) |
Dec 06, 2022 | 16.36 | 16.63 | 16.05 | 16.14 | 24,866 | +0.05(+0.28%) |
Dec 05, 2022 | 16.55 | 17.70 | 15.58 | 16.09 | 65,510 | -0.12(-0.73%) |
Dec 02, 2022 | 15.29 | 16.41 | 14.99 | 16.21 | 21,922 | +0.69(+4.47%) |
Dec 01, 2022 | 15.49 | 15.63 | 14.91 | 15.52 | 18,289 | +0.46(+3.09%) |
Nov 30, 2022 | 15.18 | 15.69 | 15.05 | 15.05 | 25,724 | -0.27(-1.78%) |
Nov 29, 2022 | 15.15 | 15.77 | 14.96 | 15.32 | 47,196 | +0.36(+2.40%) |
Nov 28, 2022 | 14.91 | 15.02 | 14.01 | 14.96 | 50,758 | +0.05(+0.33%) |
Nov 25, 2022 | 14.66 | 15.05 | 14.43 | 14.91 | 13,791 | +0.27(+1.81%) |
Nov 23, 2022 | 14.24 | 14.87 | 14.24 | 14.65 | 22,469 | +0.38(+2.65%) |
Nov 22, 2022 | 14.24 | 14.51 | 13.94 | 14.27 | 18,521 | +0.47(+3.41%) |
Nov 21, 2022 | 13.61 | 13.97 | 13.23 | 13.80 | 21,927 | +0.40(+3.01%) |
Nov 18, 2022 | 13.49 | 13.52 | 13.13 | 13.40 | 6,066 | -0.22(-1.59%) |
Nov 17, 2022 | 13.45 | 13.61 | 13.32 | 13.61 | 6,026 | +0.04(+0.33%) |
Nov 16, 2022 | 13.53 | 13.75 | 13.36 | 13.57 | 7,578 | +0.26(+1.98%) |
Nov 15, 2022 | 13.26 | 13.69 | 13.04 | 13.30 | 11,062 | +0.28(+2.16%) |
Nov 14, 2022 | 13.50 | 13.51 | 12.89 | 13.02 | 13,274 | -0.22(-1.66%) |
Nov 11, 2022 | 13.22 | 13.40 | 12.89 | 13.24 | 13,190 | +0.02(+0.14%) |
Nov 10, 2022 | 13.39 | 13.61 | 13.09 | 13.22 | 11,863 | -0.16(-1.22%) |
Nov 09, 2022 | 14.02 | 14.02 | 13.13 | 13.39 | 12,431 | -0.63(-4.47%) |
Nov 08, 2022 | 13.92 | 14.31 | 13.92 | 14.01 | 2,928 | +0.09(+0.64%) |
Nov 07, 2022 | 14.01 | 14.15 | 13.72 | 13.92 | 15,815 | -0.10(-0.73%) |
Nov 04, 2022 | 14.26 | 14.42 | 13.85 | 14.03 | 11,118 | +0.21(+1.50%) |
Nov 03, 2022 | 13.70 | 13.96 | 13.70 | 13.82 | 5,718 | +0.03(+0.20%) |
Nov 02, 2022 | 13.97 | 13.98 | 13.61 | 13.79 | 7,482 | -0.18(-1.29%) |
Nov 01, 2022 | 14.14 | 14.42 | 13.62 | 13.97 | 13,079 | -0.13(-0.90%) |
Oct 31, 2022 | 13.69 | 14.23 | 13.46 | 14.10 | 18,474 | +0.32(+2.29%) |
Oct 28, 2022 | 14.04 | 14.04 | 13.33 | 13.78 | 6,370 | -0.26(-1.85%) |
Oct 27, 2022 | 14.03 | 14.34 | 13.87 | 14.04 | 12,388 | +0.38(+2.77%) |
Oct 26, 2022 | 13.82 | 13.86 | 13.34 | 13.66 | 20,238 | -0.11(-0.78%) |
Oct 25, 2022 | 13.63 | 14.03 | 13.63 | 13.77 | 19,674 | -0.00(-0.03%) |
Oct 24, 2022 | 14.05 | 14.22 | 13.70 | 13.78 | 24,468 | -0.58(-4.03%) |
Oct 21, 2022 | 14.26 | 14.65 | 13.76 | 14.36 | 23,875 | -0.17(-1.17%) |
Oct 20, 2022 | 15.13 | 15.78 | 14.53 | 14.53 | 22,829 | -0.78(-5.12%) |
Oct 19, 2022 | 15.42 | 15.42 | 14.80 | 15.31 | 7,420 | -0.42(-2.66%) |
Oct 18, 2022 | 16.32 | 16.32 | 15.49 | 15.73 | 10,363 | -0.40(-2.49%) |
Oct 17, 2022 | 16.16 | 16.32 | 15.75 | 16.13 | 18,400 | +0.10(+0.61%) |
Oct 14, 2022 | 16.23 | 16.31 | 15.59 | 16.03 | 5,634 | -0.17(-1.05%) |
Oct 13, 2022 | 15.52 | 16.32 | 15.32 | 16.20 | 17,902 | +0.88(+5.76%) |
Oct 12, 2022 | 14.77 | 15.57 | 14.66 | 15.32 | 8,436 | +0.45(+3.06%) |
Oct 11, 2022 | 15.28 | 15.30 | 14.26 | 14.86 | 19,126 | -0.66(-4.25%) |
Oct 10, 2022 | 15.81 | 15.81 | 14.55 | 15.52 | 41,022 | -0.29(-1.80%) |
Oct 07, 2022 | 15.54 | 16.83 | 15.25 | 15.81 | 81,935 | +0.57(+3.74%) |
Oct 06, 2022 | 13.71 | 15.33 | 13.46 | 15.24 | 44,982 | +1.87(+14.00%) |
Oct 05, 2022 | 13.87 | 14.22 | 12.68 | 13.37 | 46,443 | +0.57(+4.46%) |
Oct 04, 2022 | 12.30 | 14.08 | 11.85 | 12.80 | 24,246 | +0.35(+2.79%) |