Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.00 | 19.01 | 18.93 | 18.98 | 142,623 | -0.03(-0.14%) |
Dec 29, 2022 | 18.68 | 19.13 | 18.68 | 19.01 | 89,037 | +0.35(+1.90%) |
Dec 28, 2022 | 18.87 | 19.03 | 18.65 | 18.65 | 119,302 | -0.25(-1.34%) |
Dec 27, 2022 | 18.98 | 19.11 | 18.90 | 18.91 | 87,931 | -0.13(-0.67%) |
Dec 23, 2022 | 19.02 | 19.15 | 18.91 | 19.03 | 79,537 | -0.05(-0.28%) |
Dec 22, 2022 | 19.15 | 19.47 | 18.93 | 19.09 | 42,496 | -0.20(-1.05%) |
Dec 21, 2022 | 19.13 | 19.45 | 19.13 | 19.29 | 38,524 | +0.20(+1.04%) |
Dec 20, 2022 | 18.91 | 19.25 | 18.91 | 19.09 | 36,322 | +0.02(+0.09%) |
Dec 19, 2022 | 19.35 | 19.44 | 19.03 | 19.07 | 60,390 | -0.30(-1.56%) |
Dec 16, 2022 | 19.37 | 19.57 | 19.29 | 19.38 | 45,016 | -0.19(-0.99%) |
Dec 15, 2022 | 20.02 | 20.02 | 19.50 | 19.57 | 49,496 | -0.54(-2.69%) |
Dec 14, 2022 | 19.97 | 20.22 | 19.82 | 20.11 | 65,783 | +0.14(+0.72%) |
Dec 13, 2022 | 19.94 | 20.36 | 19.88 | 19.97 | 72,418 | +0.32(+1.65%) |
Dec 12, 2022 | 19.44 | 19.71 | 19.38 | 19.64 | 51,890 | +0.18(+0.93%) |
Dec 09, 2022 | 19.39 | 19.56 | 19.36 | 19.46 | 81,274 | +0.02(+0.09%) |
Dec 08, 2022 | 19.50 | 19.64 | 19.44 | 19.44 | 53,873 | +0.00(+0.00%) |
Dec 07, 2022 | 19.39 | 19.58 | 19.39 | 19.44 | 42,991 | +0.05(+0.23%) |
Dec 06, 2022 | 19.62 | 19.68 | 19.39 | 19.40 | 65,343 | -0.22(-1.10%) |
Dec 05, 2022 | 19.89 | 19.99 | 19.55 | 19.62 | 88,219 | -0.41(-2.02%) |
Dec 02, 2022 | 19.76 | 20.09 | 19.66 | 20.02 | 49,349 | -0.02(-0.09%) |
Dec 01, 2022 | 20.10 | 20.20 | 19.91 | 20.04 | 93,532 | +0.09(+0.45%) |
Nov 30, 2022 | 19.52 | 19.99 | 19.44 | 19.95 | 77,636 | +0.54(+2.78%) |
Nov 29, 2022 | 19.33 | 19.53 | 19.33 | 19.41 | 64,073 | -0.10(-0.51%) |
Nov 28, 2022 | 19.70 | 19.71 | 19.49 | 19.51 | 72,661 | -0.19(-0.96%) |
Nov 25, 2022 | 19.66 | 19.76 | 19.60 | 19.70 | 28,990 | +0.06(+0.32%) |
Nov 23, 2022 | 19.53 | 19.76 | 19.53 | 19.63 | 77,532 | +0.01(+0.05%) |
Nov 22, 2022 | 19.59 | 19.66 | 19.43 | 19.62 | 119,385 | +0.17(+0.87%) |
Nov 21, 2022 | 19.55 | 19.62 | 19.38 | 19.46 | 59,701 | -0.09(-0.46%) |
Nov 18, 2022 | 19.70 | 19.73 | 19.50 | 19.55 | 56,324 | +0.02(+0.09%) |
Nov 17, 2022 | 19.55 | 19.64 | 19.43 | 19.53 | 46,708 | -0.23(-1.18%) |
Nov 16, 2022 | 19.82 | 19.94 | 19.71 | 19.76 | 38,967 | -0.06(-0.32%) |
Nov 15, 2022 | 19.93 | 20.05 | 19.69 | 19.82 | 32,266 | +0.20(+1.00%) |
Nov 14, 2022 | 19.92 | 19.99 | 19.63 | 19.63 | 48,427 | -0.39(-1.97%) |
Nov 11, 2022 | 19.82 | 20.13 | 19.73 | 20.02 | 40,412 | +0.28(+1.41%) |
Nov 10, 2022 | 19.11 | 19.80 | 19.11 | 19.74 | 40,477 | +1.07(+5.70%) |
Nov 09, 2022 | 18.94 | 19.06 | 18.66 | 18.68 | 30,182 | -0.45(-2.34%) |
Nov 08, 2022 | 19.11 | 19.31 | 18.99 | 19.12 | 25,950 | +0.10(+0.52%) |
Nov 07, 2022 | 18.83 | 19.06 | 18.72 | 19.03 | 47,461 | +0.23(+1.24%) |
Nov 04, 2022 | 18.69 | 19.12 | 18.66 | 18.79 | 79,143 | +0.23(+1.25%) |
Nov 03, 2022 | 18.60 | 18.77 | 18.50 | 18.56 | 113,430 | -0.32(-1.71%) |
Nov 02, 2022 | 19.19 | 19.50 | 18.84 | 18.88 | 100,897 | -0.78(-3.96%) |
Nov 01, 2022 | 19.96 | 19.96 | 19.56 | 19.66 | 91,196 | -0.24(-1.21%) |
Oct 31, 2022 | 20.06 | 20.11 | 19.85 | 19.90 | 36,348 | -0.10(-0.49%) |
Oct 28, 2022 | 19.79 | 20.13 | 19.78 | 20.00 | 55,215 | +0.23(+1.18%) |
Oct 27, 2022 | 20.13 | 20.50 | 19.74 | 19.77 | 69,173 | -0.21(-1.07%) |
Oct 26, 2022 | 19.77 | 20.12 | 19.44 | 19.98 | 42,374 | +0.14(+0.72%) |
Oct 25, 2022 | 19.69 | 19.86 | 19.66 | 19.84 | 34,977 | +0.17(+0.86%) |
Oct 24, 2022 | 19.46 | 19.86 | 19.28 | 19.67 | 60,364 | +0.39(+2.04%) |
Oct 21, 2022 | 18.66 | 19.39 | 18.53 | 19.28 | 54,991 | +0.60(+3.21%) |
Oct 20, 2022 | 18.62 | 18.87 | 18.54 | 18.68 | 87,087 | +0.05(+0.29%) |
Oct 19, 2022 | 18.82 | 19.13 | 18.42 | 18.62 | 73,787 | -0.20(-1.04%) |
Oct 18, 2022 | 18.81 | 18.96 | 18.58 | 18.82 | 67,135 | +0.37(+2.02%) |
Oct 17, 2022 | 18.25 | 18.56 | 18.25 | 18.45 | 48,932 | +0.49(+2.72%) |
Oct 14, 2022 | 18.38 | 18.85 | 17.96 | 17.96 | 77,321 | -0.33(-1.80%) |
Oct 13, 2022 | 17.60 | 18.29 | 17.37 | 18.29 | 81,610 | +0.46(+2.59%) |
Oct 12, 2022 | 17.91 | 17.99 | 17.82 | 17.83 | 29,666 | -0.08(-0.45%) |
Oct 11, 2022 | 17.93 | 18.17 | 17.76 | 17.91 | 49,097 | -0.17(-0.93%) |
Oct 10, 2022 | 18.21 | 18.76 | 17.85 | 18.07 | 55,787 | -0.16(-0.88%) |
Oct 07, 2022 | 18.26 | 18.29 | 18.03 | 18.23 | 98,947 | -0.28(-1.49%) |
Oct 06, 2022 | 18.54 | 18.87 | 18.40 | 18.51 | 46,751 | -0.28(-1.51%) |
Oct 05, 2022 | 18.79 | 18.91 | 18.50 | 18.79 | 66,476 | -0.16(-0.84%) |
Oct 04, 2022 | 18.56 | 19.07 | 18.56 | 18.95 | 57,727 | +0.70(+3.84%) |