Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.37 | 21.34 | 18.99 | 20.38 | 71,206 | -0.13(-0.63%) |
Dec 29, 2022 | 20.94 | 21.74 | 20.14 | 20.50 | 46,006 | -1.06(-4.93%) |
Dec 28, 2022 | 19.61 | 22.20 | 18.83 | 21.57 | 81,106 | +1.73(+8.70%) |
Dec 27, 2022 | 18.78 | 20.90 | 18.24 | 19.84 | 101,082 | -2.64(-11.76%) |
Dec 23, 2022 | 18.55 | 22.49 | 18.23 | 22.49 | 88,697 | +3.95(+21.29%) |
Dec 22, 2022 | 18.77 | 18.77 | 17.64 | 18.54 | 34,980 | -0.28(-1.46%) |
Dec 21, 2022 | 16.77 | 19.17 | 16.77 | 18.82 | 72,062 | +2.26(+13.64%) |
Dec 20, 2022 | 16.38 | 16.78 | 16.10 | 16.56 | 19,357 | +0.17(+1.06%) |
Dec 19, 2022 | 16.80 | 16.80 | 16.06 | 16.38 | 10,162 | -0.09(-0.56%) |
Dec 16, 2022 | 16.20 | 16.47 | 15.60 | 16.47 | 17,362 | +0.42(+2.63%) |
Dec 15, 2022 | 16.48 | 16.48 | 14.46 | 16.05 | 27,607 | +0.35(+2.22%) |
Dec 14, 2022 | 16.51 | 17.01 | 15.64 | 15.70 | 51,814 | -0.39(-2.45%) |
Dec 13, 2022 | 16.46 | 16.90 | 15.90 | 16.10 | 12,125 | +0.55(+3.51%) |
Dec 12, 2022 | 15.31 | 16.06 | 14.81 | 15.55 | 30,333 | +0.34(+2.20%) |
Dec 09, 2022 | 14.43 | 15.46 | 14.43 | 15.22 | 15,939 | +0.68(+4.67%) |
Dec 08, 2022 | 14.01 | 14.79 | 14.01 | 14.54 | 26,232 | +0.22(+1.54%) |
Dec 07, 2022 | 16.14 | 16.14 | 13.61 | 14.32 | 85,811 | -1.93(-11.86%) |
Dec 06, 2022 | 16.47 | 16.74 | 16.15 | 16.25 | 24,700 | +0.05(+0.28%) |
Dec 05, 2022 | 16.66 | 17.82 | 15.69 | 16.20 | 65,071 | -0.12(-0.73%) |
Dec 02, 2022 | 15.39 | 16.52 | 15.09 | 16.32 | 21,775 | +0.70(+4.47%) |
Dec 01, 2022 | 15.59 | 15.74 | 15.02 | 15.62 | 18,167 | +0.47(+3.09%) |
Nov 30, 2022 | 15.28 | 15.80 | 15.15 | 15.15 | 25,552 | -0.27(-1.78%) |
Nov 29, 2022 | 15.25 | 15.88 | 15.06 | 15.43 | 46,880 | +0.36(+2.40%) |
Nov 28, 2022 | 15.01 | 15.12 | 14.10 | 15.07 | 50,418 | +0.05(+0.33%) |
Nov 25, 2022 | 14.76 | 15.15 | 14.53 | 15.02 | 13,699 | +0.27(+1.81%) |
Nov 23, 2022 | 14.34 | 14.97 | 14.34 | 14.75 | 22,319 | +0.38(+2.65%) |
Nov 22, 2022 | 14.34 | 14.61 | 14.03 | 14.37 | 18,397 | +0.47(+3.41%) |
Nov 21, 2022 | 13.70 | 14.07 | 13.32 | 13.89 | 21,780 | +0.41(+3.01%) |
Nov 18, 2022 | 13.58 | 13.61 | 13.22 | 13.49 | 6,026 | -0.22(-1.59%) |
Nov 17, 2022 | 13.54 | 13.70 | 13.41 | 13.70 | 5,986 | +0.04(+0.33%) |
Nov 16, 2022 | 13.62 | 13.84 | 13.45 | 13.66 | 7,527 | +0.27(+1.98%) |
Nov 15, 2022 | 13.35 | 13.79 | 13.13 | 13.39 | 10,988 | +0.28(+2.16%) |
Nov 14, 2022 | 13.59 | 13.60 | 12.98 | 13.11 | 13,185 | -0.22(-1.66%) |
Nov 11, 2022 | 13.30 | 13.50 | 12.98 | 13.33 | 13,102 | +0.02(+0.14%) |
Nov 10, 2022 | 13.48 | 13.70 | 13.17 | 13.31 | 11,784 | -0.16(-1.22%) |
Nov 09, 2022 | 14.11 | 14.11 | 13.21 | 13.48 | 12,348 | -0.63(-4.47%) |
Nov 08, 2022 | 14.02 | 14.40 | 14.01 | 14.11 | 2,908 | +0.09(+0.64%) |
Nov 07, 2022 | 14.10 | 14.25 | 13.81 | 14.02 | 15,709 | -0.10(-0.73%) |
Nov 04, 2022 | 14.36 | 14.52 | 13.94 | 14.12 | 11,043 | +0.21(+1.50%) |
Nov 03, 2022 | 13.79 | 14.06 | 13.79 | 13.91 | 5,680 | +0.03(+0.20%) |
Nov 02, 2022 | 14.07 | 14.08 | 13.70 | 13.89 | 7,431 | -0.18(-1.29%) |
Nov 01, 2022 | 14.24 | 14.52 | 13.71 | 14.07 | 12,991 | -0.13(-0.89%) |
Oct 31, 2022 | 13.79 | 14.33 | 13.55 | 14.19 | 18,350 | +0.32(+2.29%) |
Oct 28, 2022 | 14.13 | 14.13 | 13.42 | 13.88 | 6,327 | -0.26(-1.85%) |
Oct 27, 2022 | 14.12 | 14.43 | 13.96 | 14.14 | 12,305 | +0.38(+2.77%) |
Oct 26, 2022 | 13.91 | 13.95 | 13.43 | 13.76 | 20,102 | -0.11(-0.78%) |
Oct 25, 2022 | 13.73 | 14.13 | 13.73 | 13.86 | 19,542 | -0.00(-0.03%) |
Oct 24, 2022 | 14.15 | 14.31 | 13.79 | 13.87 | 24,303 | -0.58(-4.03%) |
Oct 21, 2022 | 14.35 | 14.75 | 13.85 | 14.45 | 23,715 | -0.17(-1.17%) |
Oct 20, 2022 | 15.23 | 15.89 | 14.62 | 14.62 | 22,676 | -0.79(-5.12%) |
Oct 19, 2022 | 15.52 | 15.52 | 14.90 | 15.41 | 7,370 | -0.42(-2.65%) |
Oct 18, 2022 | 16.43 | 16.43 | 15.59 | 15.83 | 10,294 | -0.41(-2.49%) |
Oct 17, 2022 | 16.26 | 16.43 | 15.86 | 16.24 | 18,276 | +0.10(+0.61%) |
Oct 14, 2022 | 16.34 | 16.42 | 15.70 | 16.14 | 5,596 | -0.17(-1.05%) |
Oct 13, 2022 | 15.63 | 16.43 | 15.43 | 16.31 | 17,782 | +0.89(+5.76%) |
Oct 12, 2022 | 14.86 | 15.67 | 14.76 | 15.42 | 8,380 | +0.46(+3.06%) |
Oct 11, 2022 | 15.39 | 15.40 | 14.35 | 14.96 | 18,997 | -0.66(-4.25%) |
Oct 10, 2022 | 15.91 | 15.91 | 14.65 | 15.63 | 40,746 | -0.29(-1.80%) |
Oct 07, 2022 | 15.65 | 16.95 | 15.36 | 15.91 | 81,385 | +0.57(+3.74%) |
Oct 06, 2022 | 13.81 | 15.43 | 13.55 | 15.34 | 44,680 | +1.88(+14.00%) |
Oct 05, 2022 | 13.96 | 14.31 | 12.77 | 13.46 | 46,132 | +0.57(+4.46%) |
Oct 04, 2022 | 12.38 | 14.17 | 11.93 | 12.88 | 24,084 | +0.35(+2.79%) |