Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.02 | 18.19 | 17.96 | 18.17 | 477,672 | -0.02(-0.11%) |
Dec 29, 2022 | 18.00 | 18.32 | 18.00 | 18.19 | 749,099 | +0.26(+1.43%) |
Dec 28, 2022 | 18.28 | 18.37 | 17.93 | 17.94 | 552,561 | -0.35(-1.94%) |
Dec 27, 2022 | 18.26 | 18.40 | 18.08 | 18.29 | 415,212 | +0.00(+0.00%) |
Dec 23, 2022 | 18.27 | 18.46 | 17.91 | 18.29 | 698,626 | +0.48(+2.71%) |
Dec 22, 2022 | 17.50 | 17.83 | 17.44 | 17.81 | 670,464 | +0.10(+0.56%) |
Dec 21, 2022 | 17.67 | 17.83 | 17.49 | 17.71 | 1,008,648 | +0.22(+1.24%) |
Dec 20, 2022 | 17.33 | 17.54 | 17.22 | 17.49 | 932,408 | +0.05(+0.28%) |
Dec 19, 2022 | 17.74 | 17.86 | 17.33 | 17.44 | 739,343 | -0.36(-2.05%) |
Dec 16, 2022 | 17.67 | 17.93 | 17.59 | 17.81 | 1,661,073 | +0.03(+0.17%) |
Dec 15, 2022 | 18.36 | 18.52 | 17.74 | 17.78 | 1,514,742 | -0.93(-4.95%) |
Dec 14, 2022 | 18.41 | 18.86 | 18.38 | 18.70 | 1,366,790 | +0.01(+0.05%) |
Dec 13, 2022 | 18.76 | 18.88 | 18.43 | 18.69 | 1,103,079 | +0.58(+3.21%) |
Dec 12, 2022 | 17.98 | 18.13 | 17.77 | 18.11 | 826,540 | +0.10(+0.55%) |
Dec 09, 2022 | 18.02 | 18.17 | 17.97 | 18.01 | 725,270 | -0.11(-0.60%) |
Dec 08, 2022 | 18.27 | 18.39 | 18.07 | 18.12 | 868,240 | -0.08(-0.43%) |
Dec 07, 2022 | 18.37 | 18.43 | 18.04 | 18.20 | 1,140,267 | -0.26(-1.39%) |
Dec 06, 2022 | 18.76 | 18.77 | 18.36 | 18.46 | 638,412 | -0.23(-1.21%) |
Dec 05, 2022 | 19.12 | 19.12 | 18.66 | 18.68 | 580,337 | -0.46(-2.42%) |
Dec 02, 2022 | 18.85 | 19.17 | 18.85 | 19.15 | 481,850 | +0.00(+0.00%) |
Dec 01, 2022 | 19.25 | 19.38 | 19.01 | 19.15 | 629,691 | -0.02(-0.10%) |
Nov 30, 2022 | 18.55 | 19.24 | 18.45 | 19.17 | 1,302,217 | +0.62(+3.35%) |
Nov 29, 2022 | 18.29 | 18.60 | 18.14 | 18.55 | 1,232,387 | +0.35(+1.95%) |
Nov 28, 2022 | 18.19 | 18.61 | 18.11 | 18.19 | 1,005,132 | -0.12(-0.65%) |
Nov 25, 2022 | 18.18 | 18.43 | 18.05 | 18.31 | 777,153 | +0.10(+0.54%) |
Nov 23, 2022 | 17.90 | 18.39 | 17.81 | 18.21 | 761,129 | +0.34(+1.93%) |
Nov 22, 2022 | 17.57 | 17.87 | 17.45 | 17.87 | 768,812 | +0.40(+2.31%) |
Nov 21, 2022 | 17.64 | 17.76 | 17.39 | 17.46 | 1,153,484 | -0.44(-2.48%) |
Nov 18, 2022 | 18.19 | 18.20 | 17.74 | 17.91 | 1,656,170 | -0.14(-0.76%) |
Nov 17, 2022 | 17.63 | 18.05 | 17.52 | 18.04 | 1,108,211 | +0.10(+0.55%) |
Nov 16, 2022 | 18.05 | 18.05 | 17.82 | 17.95 | 829,940 | -0.20(-1.09%) |
Nov 15, 2022 | 18.24 | 18.42 | 17.89 | 18.14 | 1,092,541 | +0.01(+0.05%) |
Nov 14, 2022 | 17.97 | 18.39 | 17.83 | 18.13 | 1,178,682 | +0.11(+0.60%) |
Nov 11, 2022 | 17.29 | 18.03 | 17.29 | 18.02 | 891,075 | +0.80(+4.63%) |
Nov 10, 2022 | 16.61 | 17.34 | 16.46 | 17.23 | 2,717,671 | +1.01(+6.20%) |
Nov 09, 2022 | 15.10 | 16.42 | 14.93 | 16.22 | 3,105,129 | -0.87(-5.07%) |
Nov 08, 2022 | 16.70 | 17.26 | 16.65 | 17.09 | 719,864 | +0.38(+2.30%) |
Nov 07, 2022 | 16.78 | 16.89 | 16.39 | 16.70 | 556,261 | +0.04(+0.24%) |
Nov 04, 2022 | 16.67 | 16.71 | 16.12 | 16.66 | 995,850 | +0.23(+1.38%) |
Nov 03, 2022 | 16.30 | 16.61 | 15.96 | 16.44 | 1,778,062 | -0.04(-0.24%) |
Nov 02, 2022 | 16.85 | 16.41 | 16.48 | 1,209,748 | -0.49(-2.90%) | |
Nov 01, 2022 | 17.10 | 17.40 | 16.91 | 16.97 | 686,408 | +0.09(+0.53%) |
Oct 31, 2022 | 16.98 | 16.99 | 16.75 | 16.88 | 1,799,067 | -0.01(-0.06%) |
Oct 28, 2022 | 16.90 | 16.95 | 16.53 | 16.89 | 1,594,462 | +0.20(+1.18%) |
Oct 27, 2022 | 17.03 | 17.19 | 16.66 | 16.69 | 842,788 | -0.26(-1.51%) |
Oct 26, 2022 | 17.12 | 17.29 | 16.93 | 16.95 | 919,121 | -0.17(-0.98%) |
Oct 25, 2022 | 16.81 | 17.19 | 16.78 | 17.12 | 1,687,337 | +0.35(+2.12%) |
Oct 24, 2022 | 17.09 | 17.20 | 16.54 | 16.76 | 1,714,067 | -0.33(-1.90%) |
Oct 21, 2022 | 16.66 | 17.09 | 16.49 | 17.09 | 904,724 | +0.42(+2.54%) |
Oct 20, 2022 | 16.44 | 16.75 | 16.36 | 16.66 | 1,337,333 | +0.16(+0.96%) |
Oct 19, 2022 | 16.26 | 16.65 | 16.26 | 16.51 | 1,258,331 | +0.28(+1.70%) |
Oct 18, 2022 | 16.42 | 16.64 | 15.97 | 16.23 | 2,037,643 | +0.11(+0.67%) |
Oct 17, 2022 | 16.22 | 16.93 | 16.04 | 16.12 | 3,479,761 | +0.39(+2.51%) |
Oct 14, 2022 | 16.09 | 16.32 | 15.70 | 15.73 | 502,063 | -0.32(-1.97%) |
Oct 13, 2022 | 15.26 | 16.11 | 15.15 | 16.04 | 1,001,753 | +0.41(+2.65%) |
Oct 12, 2022 | 15.59 | 15.68 | 15.38 | 15.63 | 1,097,164 | +0.10(+0.63%) |
Oct 11, 2022 | 15.55 | 15.82 | 15.31 | 15.53 | 877,292 | -0.06(-0.38%) |
Oct 10, 2022 | 15.64 | 15.79 | 15.47 | 15.59 | 498,490 | -0.03(-0.19%) |
Oct 07, 2022 | 15.76 | 15.92 | 15.52 | 15.62 | 581,691 | -0.34(-2.10%) |
Oct 06, 2022 | 16.17 | 16.28 | 15.93 | 15.95 | 469,628 | -0.24(-1.46%) |
Oct 05, 2022 | 16.17 | 16.32 | 16.04 | 16.19 | 739,583 | -0.25(-1.50%) |
Oct 04, 2022 | 15.82 | 16.44 | 15.82 | 16.44 | 721,280 | +0.77(+4.91%) |