Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.02 | 14.69 | 14.02 | 14.59 | 2,717,329 | +0.23(+1.60%) |
Dec 29, 2022 | 13.50 | 14.45 | 13.35 | 14.36 | 3,509,164 | +1.13(+8.54%) |
Dec 28, 2022 | 13.08 | 13.33 | 12.91 | 13.23 | 3,080,101 | +0.15(+1.15%) |
Dec 27, 2022 | 13.09 | 13.27 | 12.78 | 13.08 | 4,165,808 | -0.19(-1.43%) |
Dec 23, 2022 | 13.35 | 13.39 | 12.86 | 13.27 | 2,094,496 | -0.17(-1.26%) |
Dec 22, 2022 | 13.34 | 13.52 | 13.01 | 13.44 | 2,348,422 | -0.18(-1.32%) |
Dec 21, 2022 | 13.75 | 13.90 | 13.23 | 13.62 | 2,983,620 | -0.05(-0.37%) |
Dec 20, 2022 | 12.99 | 13.73 | 12.88 | 13.67 | 4,562,158 | +0.50(+3.80%) |
Dec 19, 2022 | 13.81 | 13.81 | 13.03 | 13.17 | 3,645,024 | -0.81(-5.79%) |
Dec 16, 2022 | 14.40 | 14.66 | 13.83 | 13.98 | 7,973,700 | -0.46(-3.19%) |
Dec 15, 2022 | 14.70 | 15.27 | 14.27 | 14.44 | 4,555,433 | -0.59(-3.93%) |
Dec 14, 2022 | 15.61 | 15.90 | 14.91 | 15.03 | 4,079,721 | -0.60(-3.84%) |
Dec 13, 2022 | 17.08 | 17.34 | 15.32 | 15.63 | 5,115,928 | -0.25(-1.57%) |
Dec 12, 2022 | 15.38 | 16.10 | 15.37 | 15.88 | 5,474,400 | +0.51(+3.32%) |
Dec 09, 2022 | 15.10 | 15.77 | 15.10 | 15.37 | 3,679,511 | +0.13(+0.85%) |
Dec 08, 2022 | 14.02 | 15.46 | 13.78 | 15.24 | 8,130,339 | +1.27(+9.09%) |
Dec 07, 2022 | 14.01 | 14.64 | 12.80 | 13.97 | 8,637,073 | -0.13(-0.92%) |
Dec 06, 2022 | 14.25 | 14.58 | 13.74 | 14.10 | 7,266,837 | -0.15(-1.05%) |
Dec 05, 2022 | 14.62 | 14.98 | 14.05 | 14.25 | 5,766,794 | -0.53(-3.59%) |
Dec 02, 2022 | 14.49 | 14.80 | 14.16 | 14.78 | 5,192,366 | -0.25(-1.66%) |
Dec 01, 2022 | 14.62 | 15.68 | 14.58 | 15.03 | 5,566,704 | +0.53(+3.66%) |
Nov 30, 2022 | 14.29 | 14.63 | 13.27 | 14.50 | 10,335,068 | -0.95(-6.15%) |
Nov 29, 2022 | 16.02 | 16.19 | 15.35 | 15.45 | 2,772,344 | -0.61(-3.80%) |
Nov 28, 2022 | 16.09 | 16.24 | 15.75 | 16.06 | 2,641,417 | -0.26(-1.59%) |
Nov 25, 2022 | 16.31 | 16.47 | 16.18 | 16.32 | 789,272 | -0.16(-0.97%) |
Nov 23, 2022 | 16.35 | 16.77 | 16.01 | 16.48 | 2,099,316 | +0.15(+0.92%) |
Nov 22, 2022 | 16.00 | 16.34 | 15.60 | 16.33 | 2,728,148 | +0.15(+0.93%) |
Nov 21, 2022 | 16.37 | 16.59 | 15.98 | 16.18 | 2,100,756 | -0.46(-2.76%) |
Nov 18, 2022 | 17.71 | 17.71 | 16.60 | 16.64 | 2,326,865 | -0.27(-1.60%) |
Nov 17, 2022 | 16.96 | 17.51 | 16.65 | 16.91 | 3,431,190 | -0.52(-2.98%) |
Nov 16, 2022 | 18.79 | 19.05 | 17.21 | 17.43 | 4,415,877 | -1.87(-9.69%) |
Nov 15, 2022 | 19.30 | 19.80 | 18.78 | 19.30 | 5,657,949 | +1.08(+5.93%) |
Nov 14, 2022 | 18.88 | 19.00 | 17.78 | 18.22 | 5,228,292 | -0.83(-4.36%) |
Nov 11, 2022 | 17.80 | 19.69 | 17.66 | 19.05 | 6,237,564 | +1.25(+7.02%) |
Nov 10, 2022 | 17.13 | 18.39 | 16.94 | 17.80 | 7,000,320 | +2.34(+15.14%) |
Nov 09, 2022 | 16.53 | 16.60 | 15.43 | 15.46 | 4,911,637 | -1.53(-9.01%) |
Nov 08, 2022 | 16.75 | 17.83 | 16.45 | 16.99 | 4,496,749 | +0.35(+2.10%) |
Nov 07, 2022 | 17.78 | 17.94 | 16.01 | 16.64 | 6,287,438 | -1.00(-5.67%) |
Nov 04, 2022 | 20.27 | 20.28 | 17.19 | 17.64 | 5,978,064 | -2.34(-11.71%) |
Nov 03, 2022 | 20.59 | 21.12 | 19.88 | 19.98 | 4,835,545 | -0.87(-4.17%) |
Nov 02, 2022 | 22.15 | 22.23 | 20.60 | 20.85 | 3,502,274 | -1.35(-6.08%) |
Nov 01, 2022 | 23.19 | 24.20 | 22.20 | 22.20 | 1,967,793 | -0.64(-2.80%) |
Oct 31, 2022 | 23.13 | 23.59 | 22.73 | 22.84 | 2,291,906 | -0.58(-2.48%) |
Oct 28, 2022 | 23.05 | 23.70 | 22.67 | 23.42 | 2,001,532 | +0.13(+0.56%) |
Oct 27, 2022 | 23.83 | 24.36 | 22.94 | 23.29 | 1,845,824 | -0.29(-1.23%) |
Oct 26, 2022 | 22.99 | 24.72 | 22.50 | 23.58 | 2,457,324 | -0.13(-0.55%) |
Oct 25, 2022 | 22.64 | 23.86 | 22.64 | 23.71 | 2,292,758 | +1.35(+6.04%) |
Oct 24, 2022 | 22.50 | 22.72 | 21.82 | 22.36 | 1,979,676 | -0.28(-1.24%) |
Oct 21, 2022 | 22.50 | 23.18 | 21.98 | 22.64 | 4,148,826 | -0.04(-0.18%) |
Oct 20, 2022 | 21.80 | 23.14 | 21.80 | 22.68 | 2,738,415 | +1.03(+4.76%) |
Oct 19, 2022 | 22.47 | 22.68 | 21.48 | 21.65 | 2,217,527 | -1.28(-5.58%) |
Oct 18, 2022 | 23.51 | 23.77 | 22.59 | 22.93 | 2,536,490 | +0.40(+1.78%) |
Oct 17, 2022 | 21.30 | 22.68 | 21.30 | 22.53 | 3,920,233 | +1.81(+8.74%) |
Oct 14, 2022 | 22.20 | 22.44 | 20.29 | 20.72 | 3,273,367 | -1.06(-4.87%) |
Oct 13, 2022 | 21.35 | 22.13 | 20.41 | 21.78 | 4,645,767 | -0.67(-2.98%) |
Oct 12, 2022 | 23.10 | 23.21 | 21.81 | 22.45 | 3,730,432 | -0.65(-2.81%) |
Oct 11, 2022 | 24.03 | 24.16 | 21.82 | 23.10 | 5,859,684 | -0.99(-4.11%) |
Oct 10, 2022 | 26.49 | 26.70 | 23.67 | 24.09 | 3,575,297 | -2.45(-9.23%) |
Oct 07, 2022 | 26.99 | 27.27 | 26.11 | 26.54 | 2,024,548 | -1.14(-4.12%) |
Oct 06, 2022 | 27.55 | 28.59 | 27.52 | 27.68 | 1,776,031 | -0.01(-0.04%) |
Oct 05, 2022 | 26.92 | 27.86 | 26.63 | 27.69 | 1,697,662 | +0.06(+0.22%) |
Oct 04, 2022 | 26.83 | 28.14 | 26.78 | 27.63 | 2,975,318 | +1.60(+6.15%) |