Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.92 | 17.25 | 16.70 | 17.17 | 52,933 | +0.13(+0.79%) |
Dec 29, 2022 | 16.78 | 17.15 | 16.74 | 17.04 | 41,619 | +0.41(+2.48%) |
Dec 28, 2022 | 16.97 | 16.99 | 16.32 | 16.63 | 98,993 | -0.43(-2.53%) |
Dec 27, 2022 | 16.97 | 17.15 | 16.71 | 17.06 | 107,354 | +0.21(+1.25%) |
Dec 23, 2022 | 17.01 | 17.31 | 16.85 | 16.85 | 79,072 | -0.26(-1.52%) |
Dec 22, 2022 | 16.41 | 17.23 | 16.19 | 17.11 | 133,040 | +0.47(+2.83%) |
Dec 21, 2022 | 16.70 | 17.06 | 16.55 | 16.64 | 91,114 | -0.01(-0.06%) |
Dec 20, 2022 | 16.27 | 16.74 | 16.23 | 16.65 | 149,231 | +0.33(+2.00%) |
Dec 19, 2022 | 16.40 | 16.52 | 16.12 | 16.32 | 120,055 | -0.05(-0.29%) |
Dec 16, 2022 | 16.51 | 16.77 | 16.26 | 16.37 | 138,473 | -0.19(-1.16%) |
Dec 15, 2022 | 16.83 | 16.98 | 16.53 | 16.56 | 119,286 | -0.48(-2.82%) |
Dec 14, 2022 | 17.41 | 17.74 | 16.81 | 17.04 | 127,767 | -0.51(-2.90%) |
Dec 13, 2022 | 18.44 | 18.51 | 17.40 | 17.55 | 172,396 | -0.38(-2.14%) |
Dec 12, 2022 | 17.30 | 18.11 | 17.30 | 17.93 | 140,740 | +0.57(+3.26%) |
Dec 09, 2022 | 17.29 | 17.76 | 16.96 | 17.37 | 133,154 | +0.01(+0.06%) |
Dec 08, 2022 | 17.05 | 17.46 | 16.98 | 17.36 | 168,336 | +0.22(+1.29%) |
Dec 07, 2022 | 17.59 | 17.95 | 17.12 | 17.14 | 103,413 | -0.59(-3.30%) |
Dec 06, 2022 | 18.93 | 18.93 | 17.62 | 17.72 | 90,415 | -1.19(-6.29%) |
Dec 05, 2022 | 18.53 | 19.34 | 18.45 | 18.91 | 203,811 | +0.16(+0.87%) |
Dec 02, 2022 | 18.58 | 18.80 | 18.10 | 18.75 | 88,707 | -0.09(-0.46%) |
Dec 01, 2022 | 18.39 | 19.20 | 18.37 | 18.83 | 115,403 | +0.40(+2.19%) |
Nov 30, 2022 | 17.86 | 18.67 | 17.43 | 18.43 | 264,087 | +0.56(+3.11%) |
Nov 29, 2022 | 18.34 | 18.44 | 17.84 | 17.88 | 108,352 | -0.37(-2.05%) |
Nov 28, 2022 | 18.42 | 18.59 | 18.15 | 18.25 | 97,714 | -0.48(-2.56%) |
Nov 25, 2022 | 18.82 | 18.99 | 18.55 | 18.73 | 25,898 | -0.20(-1.06%) |
Nov 23, 2022 | 18.72 | 19.39 | 18.61 | 18.93 | 108,065 | +0.21(+1.13%) |
Nov 22, 2022 | 19.00 | 19.04 | 18.40 | 18.72 | 58,292 | -0.27(-1.42%) |
Nov 21, 2022 | 19.46 | 19.48 | 18.84 | 18.99 | 73,370 | -0.62(-3.18%) |
Nov 18, 2022 | 19.92 | 20.13 | 19.14 | 19.61 | 52,650 | -0.16(-0.83%) |
Nov 17, 2022 | 19.18 | 19.88 | 19.18 | 19.78 | 79,501 | +0.38(+1.98%) |
Nov 16, 2022 | 19.81 | 19.81 | 19.19 | 19.39 | 147,637 | -0.51(-2.56%) |
Nov 15, 2022 | 19.96 | 20.34 | 19.77 | 19.90 | 121,035 | +0.21(+1.07%) |
Nov 14, 2022 | 19.20 | 19.75 | 19.10 | 19.69 | 119,451 | +0.43(+2.24%) |
Nov 11, 2022 | 19.25 | 19.57 | 18.48 | 19.26 | 60,250 | +0.06(+0.30%) |
Nov 10, 2022 | 19.15 | 19.67 | 18.89 | 19.20 | 96,486 | +0.78(+4.22%) |
Nov 09, 2022 | 18.23 | 18.60 | 18.16 | 18.42 | 112,873 | +0.04(+0.21%) |
Nov 08, 2022 | 17.78 | 18.54 | 17.68 | 18.38 | 103,683 | +0.66(+3.74%) |
Nov 07, 2022 | 17.94 | 17.94 | 17.38 | 17.72 | 89,685 | -0.28(-1.55%) |
Nov 04, 2022 | 18.02 | 18.02 | 17.56 | 18.00 | 71,722 | +0.23(+1.30%) |
Nov 03, 2022 | 17.48 | 18.22 | 17.42 | 17.77 | 84,680 | +0.21(+1.20%) |
Nov 02, 2022 | 18.27 | 17.56 | 17.56 | 117,089 | -1.67(-8.69%) | |
Nov 01, 2022 | 19.35 | 19.80 | 18.91 | 19.23 | 40,654 | -0.12(-0.60%) |
Oct 31, 2022 | 19.28 | 19.69 | 19.26 | 19.34 | 51,130 | -0.27(-1.37%) |
Oct 28, 2022 | 19.09 | 19.71 | 18.76 | 19.61 | 43,145 | +0.61(+3.23%) |
Oct 27, 2022 | 19.77 | 20.00 | 19.00 | 19.00 | 50,995 | -0.69(-3.51%) |
Oct 26, 2022 | 19.52 | 19.89 | 19.44 | 19.69 | 55,704 | +0.08(+0.39%) |
Oct 25, 2022 | 19.08 | 19.69 | 19.08 | 19.61 | 51,327 | +0.56(+2.92%) |
Oct 24, 2022 | 18.53 | 19.07 | 18.51 | 19.06 | 37,450 | +0.52(+2.80%) |
Oct 21, 2022 | 18.65 | 19.36 | 18.10 | 18.54 | 38,722 | -0.21(-1.13%) |
Oct 20, 2022 | 18.42 | 19.00 | 18.22 | 18.75 | 55,269 | +0.25(+1.35%) |
Oct 19, 2022 | 18.79 | 18.92 | 17.92 | 18.50 | 67,129 | -0.11(-0.57%) |
Oct 18, 2022 | 18.66 | 19.03 | 18.33 | 18.60 | 67,661 | +0.28(+1.52%) |
Oct 17, 2022 | 17.84 | 18.63 | 17.84 | 18.33 | 43,607 | +0.60(+3.41%) |
Oct 14, 2022 | 18.47 | 19.14 | 17.22 | 17.72 | 45,124 | -0.38(-2.12%) |
Oct 13, 2022 | 17.74 | 18.32 | 17.46 | 18.11 | 57,000 | +0.02(+0.11%) |
Oct 12, 2022 | 18.32 | 18.42 | 17.95 | 18.09 | 31,362 | -0.39(-2.13%) |
Oct 11, 2022 | 19.07 | 19.10 | 18.35 | 18.48 | 58,734 | -0.74(-3.85%) |
Oct 10, 2022 | 19.69 | 21.22 | 19.06 | 19.22 | 61,959 | -0.45(-2.29%) |
Oct 07, 2022 | 20.44 | 20.82 | 19.48 | 19.67 | 60,441 | -0.93(-4.52%) |
Oct 06, 2022 | 20.72 | 21.12 | 20.45 | 20.60 | 68,719 | -0.62(-2.94%) |
Oct 05, 2022 | 21.34 | 21.53 | 20.75 | 21.23 | 27,693 | -0.38(-1.78%) |
Oct 04, 2022 | 21.26 | 21.65 | 20.35 | 21.61 | 33,191 | +0.51(+2.41%) |