Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.74 | 22.99 | 21.66 | 22.68 | 41,186 | +0.62(+2.83%) |
Dec 29, 2022 | 23.41 | 23.41 | 21.44 | 22.05 | 74,008 | -1.07(-4.62%) |
Dec 28, 2022 | 23.93 | 23.93 | 22.95 | 23.12 | 125,894 | -0.66(-2.76%) |
Dec 27, 2022 | 22.61 | 24.08 | 22.61 | 23.78 | 173,454 | +1.59(+7.15%) |
Dec 23, 2022 | 20.86 | 22.21 | 20.86 | 22.19 | 75,243 | +1.45(+7.01%) |
Dec 22, 2022 | 21.87 | 21.87 | 20.59 | 20.74 | 36,718 | -0.90(-4.18%) |
Dec 21, 2022 | 20.91 | 21.92 | 20.52 | 21.64 | 28,927 | +0.90(+4.31%) |
Dec 20, 2022 | 19.96 | 20.80 | 19.96 | 20.75 | 33,650 | +0.63(+3.13%) |
Dec 19, 2022 | 19.51 | 20.22 | 19.50 | 20.12 | 36,719 | +0.66(+3.42%) |
Dec 16, 2022 | 20.04 | 20.11 | 19.17 | 19.45 | 19,331 | -0.91(-4.48%) |
Dec 15, 2022 | 19.94 | 20.46 | 19.94 | 20.36 | 16,298 | +0.53(+2.68%) |
Dec 14, 2022 | 20.74 | 21.00 | 19.67 | 19.83 | 57,810 | -0.90(-4.36%) |
Dec 13, 2022 | 21.25 | 21.25 | 20.44 | 20.74 | 20,695 | +0.52(+2.59%) |
Dec 12, 2022 | 19.44 | 20.45 | 19.44 | 20.21 | 41,458 | +0.82(+4.20%) |
Dec 09, 2022 | 19.40 | 19.48 | 18.90 | 19.40 | 21,745 | +0.52(+2.77%) |
Dec 08, 2022 | 18.84 | 19.58 | 18.82 | 18.88 | 26,102 | +0.26(+1.38%) |
Dec 07, 2022 | 18.89 | 19.51 | 18.57 | 18.62 | 26,667 | -0.39(-2.05%) |
Dec 06, 2022 | 19.61 | 19.93 | 18.79 | 19.01 | 58,283 | -0.95(-4.75%) |
Dec 05, 2022 | 22.07 | 22.15 | 19.74 | 19.96 | 80,708 | -2.13(-9.63%) |
Dec 02, 2022 | 21.83 | 22.25 | 21.27 | 22.08 | 58,709 | +0.24(+1.10%) |
Dec 01, 2022 | 20.82 | 21.84 | 20.60 | 21.84 | 61,643 | +1.36(+6.62%) |
Nov 30, 2022 | 19.37 | 20.82 | 19.23 | 20.49 | 71,680 | +1.25(+6.49%) |
Nov 29, 2022 | 19.59 | 19.61 | 18.34 | 19.24 | 57,491 | -0.36(-1.85%) |
Nov 28, 2022 | 19.65 | 20.02 | 18.74 | 19.60 | 61,915 | -0.01(-0.04%) |
Nov 25, 2022 | 19.89 | 20.17 | 19.39 | 19.61 | 25,704 | -0.04(-0.18%) |
Nov 23, 2022 | 19.20 | 19.84 | 18.99 | 19.65 | 45,512 | +0.32(+1.64%) |
Nov 22, 2022 | 18.69 | 19.33 | 18.30 | 19.33 | 52,820 | +1.05(+5.73%) |
Nov 21, 2022 | 18.09 | 18.74 | 17.60 | 18.28 | 54,337 | -0.22(-1.19%) |
Nov 18, 2022 | 18.76 | 19.34 | 18.36 | 18.50 | 43,182 | -0.82(-4.23%) |
Nov 17, 2022 | 19.86 | 19.94 | 18.67 | 19.32 | 42,636 | -0.87(-4.31%) |
Nov 16, 2022 | 19.53 | 20.22 | 19.06 | 20.19 | 54,635 | +0.62(+3.15%) |
Nov 15, 2022 | 19.42 | 19.59 | 18.84 | 19.58 | 25,019 | +0.42(+2.20%) |
Nov 14, 2022 | 18.99 | 19.38 | 18.87 | 19.15 | 36,094 | +0.14(+0.74%) |
Nov 11, 2022 | 18.37 | 19.04 | 18.27 | 19.01 | 29,113 | +1.17(+6.56%) |
Nov 10, 2022 | 17.79 | 18.04 | 17.56 | 17.84 | 31,227 | +0.27(+1.55%) |
Nov 09, 2022 | 18.23 | 18.32 | 17.44 | 17.57 | 35,578 | -0.84(-4.59%) |
Nov 08, 2022 | 18.11 | 18.63 | 17.70 | 18.41 | 42,376 | +0.53(+2.95%) |
Nov 07, 2022 | 17.82 | 18.76 | 17.63 | 17.89 | 45,451 | -0.10(-0.54%) |
Nov 04, 2022 | 18.74 | 19.32 | 17.83 | 17.98 | 48,342 | -0.38(-2.06%) |
Nov 03, 2022 | 17.46 | 18.66 | 17.46 | 18.36 | 35,136 | +0.76(+4.30%) |
Nov 02, 2022 | 18.71 | 18.71 | 17.53 | 17.60 | 70,744 | -0.99(-5.35%) |
Nov 01, 2022 | 19.44 | 19.74 | 18.60 | 18.60 | 45,943 | -0.78(-4.04%) |
Oct 31, 2022 | 19.67 | 20.31 | 19.09 | 19.38 | 65,418 | -0.92(-4.55%) |
Oct 28, 2022 | 21.26 | 21.26 | 19.82 | 20.31 | 41,383 | -0.71(-3.39%) |
Oct 27, 2022 | 21.19 | 21.20 | 20.56 | 21.02 | 42,919 | +0.19(+0.92%) |
Oct 26, 2022 | 20.02 | 20.90 | 19.90 | 20.83 | 41,492 | +0.80(+4.02%) |
Oct 25, 2022 | 19.86 | 20.66 | 19.49 | 20.02 | 57,668 | +0.12(+0.62%) |
Oct 24, 2022 | 19.82 | 20.93 | 19.52 | 19.90 | 80,029 | +0.09(+0.44%) |
Oct 21, 2022 | 19.73 | 20.51 | 19.35 | 19.81 | 52,843 | +0.20(+1.03%) |
Oct 20, 2022 | 20.25 | 20.67 | 19.41 | 19.61 | 56,276 | -0.44(-2.18%) |
Oct 19, 2022 | 20.15 | 20.22 | 19.59 | 20.05 | 39,820 | +0.12(+0.61%) |
Oct 18, 2022 | 19.42 | 20.15 | 19.42 | 19.93 | 36,465 | +0.53(+2.75%) |
Oct 17, 2022 | 18.98 | 19.45 | 18.52 | 19.39 | 38,542 | +0.79(+4.23%) |
Oct 14, 2022 | 18.91 | 19.20 | 18.07 | 18.61 | 26,214 | -0.10(-0.51%) |
Oct 13, 2022 | 17.31 | 18.86 | 17.15 | 18.70 | 42,588 | +0.95(+5.37%) |
Oct 12, 2022 | 17.59 | 18.04 | 17.15 | 17.75 | 20,906 | +0.01(+0.05%) |
Oct 11, 2022 | 18.36 | 18.50 | 17.43 | 17.74 | 32,307 | -0.83(-4.47%) |
Oct 10, 2022 | 20.28 | 20.28 | 18.41 | 18.57 | 54,931 | -1.63(-8.05%) |
Oct 07, 2022 | 20.08 | 20.62 | 19.76 | 20.20 | 38,370 | -0.04(-0.22%) |
Oct 06, 2022 | 20.04 | 20.45 | 19.60 | 20.24 | 49,067 | +0.14(+0.70%) |
Oct 05, 2022 | 19.67 | 20.36 | 18.89 | 20.10 | 74,966 | +0.03(+0.13%) |
Oct 04, 2022 | 18.65 | 20.44 | 18.53 | 20.07 | 133,963 | +1.97(+10.86%) |