Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.01 | 19.14 | 18.78 | 19.04 | 1,478,288 | -0.01(-0.05%) |
Dec 29, 2022 | 19.38 | 19.49 | 19.04 | 19.05 | 1,885,771 | +0.07(+0.36%) |
Dec 28, 2022 | 19.30 | 19.30 | 18.82 | 18.98 | 1,511,951 | -0.34(-1.78%) |
Dec 27, 2022 | 19.12 | 19.71 | 18.98 | 19.33 | 1,417,683 | +0.27(+1.44%) |
Dec 23, 2022 | 19.26 | 19.29 | 18.94 | 19.05 | 1,310,944 | -0.01(-0.05%) |
Dec 22, 2022 | 18.90 | 19.07 | 18.67 | 19.06 | 1,731,869 | -0.15(-0.77%) |
Dec 21, 2022 | 18.92 | 19.29 | 18.90 | 19.21 | 1,839,539 | +0.43(+2.30%) |
Dec 20, 2022 | 18.80 | 18.92 | 18.62 | 18.78 | 2,871,266 | +0.26(+1.38%) |
Dec 19, 2022 | 19.00 | 19.21 | 18.37 | 18.52 | 2,834,668 | +0.17(+0.91%) |
Dec 16, 2022 | 18.25 | 18.51 | 18.05 | 18.36 | 4,170,179 | +0.01(+0.05%) |
Dec 15, 2022 | 18.40 | 18.69 | 18.13 | 18.35 | 2,852,858 | -0.78(-4.10%) |
Dec 14, 2022 | 19.11 | 19.48 | 18.87 | 19.13 | 3,883,134 | +0.20(+1.04%) |
Dec 13, 2022 | 18.98 | 19.20 | 18.66 | 18.93 | 4,228,116 | +0.71(+3.87%) |
Dec 12, 2022 | 17.93 | 18.29 | 17.83 | 18.23 | 2,848,077 | +0.11(+0.60%) |
Dec 09, 2022 | 18.55 | 18.83 | 18.11 | 18.12 | 2,621,266 | -0.30(-1.65%) |
Dec 08, 2022 | 18.59 | 18.70 | 18.29 | 18.42 | 2,543,652 | +0.08(+0.43%) |
Dec 07, 2022 | 18.48 | 18.81 | 18.34 | 18.35 | 2,424,525 | +0.16(+0.86%) |
Dec 06, 2022 | 18.49 | 18.56 | 18.13 | 18.19 | 2,827,124 | +0.13(+0.71%) |
Dec 05, 2022 | 18.13 | 18.55 | 18.03 | 18.06 | 3,116,837 | -0.24(-1.29%) |
Dec 02, 2022 | 17.94 | 18.38 | 17.88 | 18.30 | 2,031,985 | -0.15(-0.80%) |
Dec 01, 2022 | 18.26 | 18.48 | 17.94 | 18.44 | 3,221,121 | +0.47(+2.62%) |
Nov 30, 2022 | 17.89 | 18.11 | 17.58 | 17.97 | 4,220,954 | +0.51(+2.92%) |
Nov 29, 2022 | 17.29 | 17.66 | 17.18 | 17.46 | 2,385,239 | +0.44(+2.59%) |
Nov 28, 2022 | 17.78 | 17.83 | 16.95 | 17.02 | 2,823,873 | -0.78(-4.41%) |
Nov 25, 2022 | 18.11 | 18.20 | 17.70 | 17.81 | 1,442,390 | -0.14(-0.76%) |
Nov 23, 2022 | 17.99 | 18.06 | 17.47 | 17.94 | 2,956,651 | +0.19(+1.05%) |
Nov 22, 2022 | 17.22 | 17.80 | 17.19 | 17.76 | 4,765,722 | +0.94(+5.60%) |
Nov 21, 2022 | 16.84 | 16.94 | 16.74 | 16.82 | 1,687,584 | -0.03(-0.17%) |
Nov 18, 2022 | 16.76 | 16.89 | 16.59 | 16.85 | 2,166,968 | -0.11(-0.64%) |
Nov 17, 2022 | 16.87 | 17.00 | 16.73 | 16.95 | 2,330,164 | -0.25(-1.43%) |
Nov 16, 2022 | 17.16 | 17.57 | 17.12 | 17.20 | 2,850,134 | -0.21(-1.18%) |
Nov 15, 2022 | 17.76 | 17.80 | 17.17 | 17.40 | 2,801,419 | -0.19(-1.06%) |
Nov 14, 2022 | 17.43 | 17.76 | 17.41 | 17.59 | 2,087,177 | -0.04(-0.22%) |
Nov 11, 2022 | 18.05 | 18.05 | 17.31 | 17.63 | 4,185,360 | +0.13(+0.73%) |
Nov 10, 2022 | 17.25 | 17.53 | 16.80 | 17.50 | 7,884,738 | +1.48(+9.24%) |
Nov 09, 2022 | 16.16 | 16.39 | 15.91 | 16.02 | 5,268,846 | +0.09(+0.55%) |
Nov 08, 2022 | 14.71 | 15.96 | 14.64 | 15.93 | 5,430,739 | +1.35(+9.28%) |
Nov 07, 2022 | 14.46 | 14.76 | 14.38 | 14.58 | 2,964,919 | +0.25(+1.71%) |
Nov 04, 2022 | 13.38 | 14.36 | 13.38 | 14.34 | 6,272,456 | +1.74(+13.77%) |
Nov 03, 2022 | 12.58 | 12.78 | 12.45 | 12.60 | 3,578,773 | +0.09(+0.71%) |
Nov 02, 2022 | 13.15 | 12.48 | 12.51 | 4,218,066 | -0.54(-4.13%) | |
Nov 01, 2022 | 13.15 | 13.21 | 12.92 | 13.05 | 2,442,445 | +0.25(+1.99%) |
Oct 31, 2022 | 12.90 | 13.05 | 12.76 | 12.80 | 1,963,093 | -0.43(-3.26%) |
Oct 28, 2022 | 12.95 | 13.27 | 12.86 | 13.23 | 2,678,575 | +0.03(+0.22%) |
Oct 27, 2022 | 13.26 | 13.46 | 13.14 | 13.20 | 2,466,713 | -0.03(-0.22%) |
Oct 26, 2022 | 13.21 | 13.36 | 13.09 | 13.23 | 2,638,586 | +0.27(+2.12%) |
Oct 25, 2022 | 12.74 | 13.09 | 12.70 | 12.95 | 2,612,633 | +0.16(+1.23%) |
Oct 24, 2022 | 12.69 | 12.81 | 12.51 | 12.80 | 2,835,970 | -0.12(-0.91%) |
Oct 21, 2022 | 12.45 | 12.96 | 12.45 | 12.91 | 4,237,793 | +0.41(+3.29%) |
Oct 20, 2022 | 12.36 | 12.78 | 12.35 | 12.50 | 3,191,748 | +0.20(+1.59%) |
Oct 19, 2022 | 12.35 | 12.43 | 12.21 | 12.31 | 2,525,342 | -0.42(-3.31%) |
Oct 18, 2022 | 12.83 | 12.85 | 12.55 | 12.73 | 1,712,713 | +0.01(+0.08%) |
Oct 17, 2022 | 12.64 | 12.88 | 12.59 | 12.72 | 3,202,940 | +0.58(+4.77%) |
Oct 14, 2022 | 12.73 | 12.79 | 12.05 | 12.14 | 4,465,128 | -0.79(-6.14%) |
Oct 13, 2022 | 12.52 | 13.12 | 12.32 | 12.93 | 3,465,641 | -0.33(-2.51%) |
Oct 12, 2022 | 13.43 | 13.59 | 13.15 | 13.27 | 2,408,267 | -0.30(-2.24%) |
Oct 11, 2022 | 13.77 | 13.97 | 13.53 | 13.57 | 2,782,961 | -0.14(-1.00%) |
Oct 10, 2022 | 13.87 | 14.08 | 13.70 | 13.71 | 1,838,055 | -0.45(-3.19%) |
Oct 07, 2022 | 14.18 | 14.46 | 14.12 | 14.16 | 5,075,399 | -0.29(-2.03%) |
Oct 06, 2022 | 14.33 | 14.54 | 14.23 | 14.45 | 2,298,922 | +0.12(+0.82%) |
Oct 05, 2022 | 14.24 | 14.35 | 13.98 | 14.34 | 3,443,021 | -0.33(-2.27%) |
Oct 04, 2022 | 14.58 | 15.05 | 14.51 | 14.67 | 5,024,115 | +0.65(+4.62%) |