Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.03 | 19.07 | 19.01 | 19.02 | 321,762 | -0.01(-0.05%) |
Dec 29, 2022 | 18.98 | 19.06 | 18.98 | 19.03 | 508,319 | +0.12(+0.64%) |
Dec 28, 2022 | 18.96 | 19.00 | 18.89 | 18.91 | 265,476 | -0.06(-0.29%) |
Dec 27, 2022 | 18.94 | 19.04 | 18.90 | 18.97 | 959,046 | -0.03(-0.15%) |
Dec 23, 2022 | 18.97 | 19.01 | 18.94 | 18.99 | 274,129 | +0.04(+0.20%) |
Dec 22, 2022 | 18.94 | 18.97 | 18.91 | 18.96 | 374,308 | -0.05(-0.24%) |
Dec 21, 2022 | 18.97 | 19.01 | 18.93 | 19.00 | 284,970 | +0.09(+0.49%) |
Dec 20, 2022 | 18.83 | 18.91 | 18.83 | 18.91 | 548,387 | +0.09(+0.49%) |
Dec 19, 2022 | 18.83 | 18.84 | 18.78 | 18.82 | 354,727 | +0.03(+0.14%) |
Dec 16, 2022 | 18.82 | 18.85 | 18.74 | 18.79 | 706,373 | -0.07(-0.39%) |
Dec 15, 2022 | 18.93 | 18.93 | 18.80 | 18.86 | 234,362 | -0.12(-0.63%) |
Dec 14, 2022 | 18.94 | 19.01 | 18.85 | 18.98 | 253,029 | +0.03(+0.15%) |
Dec 13, 2022 | 19.04 | 19.06 | 18.93 | 18.96 | 459,617 | +0.25(+1.33%) |
Dec 12, 2022 | 18.76 | 18.77 | 18.68 | 18.71 | 310,165 | -0.04(-0.20%) |
Dec 09, 2022 | 18.81 | 18.83 | 18.74 | 18.74 | 377,481 | -0.11(-0.59%) |
Dec 08, 2022 | 18.84 | 18.88 | 18.81 | 18.85 | 234,950 | -0.06(-0.29%) |
Dec 07, 2022 | 18.85 | 18.92 | 18.82 | 18.91 | 212,335 | +0.11(+0.59%) |
Dec 06, 2022 | 18.78 | 18.81 | 18.74 | 18.80 | 306,939 | +0.08(+0.44%) |
Dec 05, 2022 | 18.89 | 18.92 | 18.72 | 18.72 | 441,395 | -0.20(-1.07%) |
Dec 02, 2022 | 18.85 | 18.94 | 18.80 | 18.92 | 350,544 | +0.03(+0.15%) |
Dec 01, 2022 | 18.77 | 18.94 | 18.75 | 18.89 | 951,388 | +0.14(+0.74%) |
Nov 30, 2022 | 18.59 | 18.77 | 18.53 | 18.75 | 244,722 | +0.26(+1.39%) |
Nov 29, 2022 | 18.43 | 18.51 | 18.43 | 18.50 | 248,944 | +0.14(+0.75%) |
Nov 28, 2022 | 18.43 | 18.44 | 18.35 | 18.36 | 429,728 | -0.03(-0.15%) |
Nov 25, 2022 | 18.35 | 18.41 | 18.35 | 18.39 | 132,581 | -0.01(-0.05%) |
Nov 23, 2022 | 18.25 | 18.41 | 18.25 | 18.40 | 217,129 | +0.15(+0.80%) |
Nov 22, 2022 | 18.18 | 18.25 | 18.17 | 18.25 | 213,293 | +0.16(+0.86%) |
Nov 21, 2022 | 18.11 | 18.15 | 18.08 | 18.09 | 192,983 | -0.06(-0.30%) |
Nov 18, 2022 | 18.16 | 18.27 | 18.14 | 18.15 | 1,089,848 | +0.06(+0.30%) |
Nov 17, 2022 | 17.98 | 18.09 | 17.98 | 18.09 | 304,141 | -0.15(-0.80%) |
Nov 16, 2022 | 18.32 | 18.35 | 18.21 | 18.24 | 397,536 | -0.06(-0.35%) |
Nov 15, 2022 | 18.43 | 18.43 | 18.21 | 18.30 | 452,966 | +0.05(+0.25%) |
Nov 14, 2022 | 18.16 | 18.29 | 18.15 | 18.26 | 1,814,608 | +0.01(+0.05%) |
Nov 11, 2022 | 18.26 | 18.30 | 18.22 | 18.25 | 155,071 | +0.03(+0.15%) |
Nov 10, 2022 | 17.94 | 18.25 | 17.94 | 18.22 | 233,548 | +0.64(+3.65%) |
Nov 09, 2022 | 17.59 | 17.68 | 17.57 | 17.58 | 192,776 | -0.05(-0.26%) |
Nov 08, 2022 | 17.50 | 17.69 | 17.50 | 17.63 | 284,643 | +0.18(+1.05%) |
Nov 07, 2022 | 17.49 | 17.50 | 17.42 | 17.44 | 293,663 | -0.04(-0.21%) |
Nov 04, 2022 | 17.43 | 17.48 | 17.36 | 17.48 | 222,792 | +0.29(+1.71%) |
Nov 03, 2022 | 17.08 | 17.22 | 17.08 | 17.19 | 229,529 | +0.01(+0.05%) |
Nov 02, 2022 | 17.30 | 17.18 | 17.18 | 312,533 | -0.09(-0.53%) | |
Nov 01, 2022 | 17.35 | 17.37 | 17.22 | 17.27 | 373,751 | +0.07(+0.43%) |
Oct 31, 2022 | 17.13 | 17.20 | 17.13 | 17.19 | 253,702 | -0.04(-0.21%) |
Oct 28, 2022 | 17.21 | 17.28 | 17.19 | 17.23 | 231,369 | -0.08(-0.47%) |
Oct 27, 2022 | 17.29 | 17.41 | 17.27 | 17.31 | 296,523 | -0.01(-0.05%) |
Oct 26, 2022 | 17.22 | 17.37 | 17.22 | 17.32 | 415,948 | +0.20(+1.17%) |
Oct 25, 2022 | 16.97 | 17.17 | 16.97 | 17.12 | 433,589 | +0.22(+1.30%) |
Oct 24, 2022 | 16.89 | 16.95 | 16.84 | 16.90 | 1,392,445 | -0.18(-1.07%) |
Oct 21, 2022 | 16.86 | 17.10 | 16.85 | 17.08 | 569,222 | +0.10(+0.59%) |
Oct 20, 2022 | 17.02 | 17.12 | 16.97 | 16.98 | 241,259 | -0.02(-0.11%) |
Oct 19, 2022 | 17.06 | 17.10 | 16.98 | 17.00 | 434,016 | -0.19(-1.11%) |
Oct 18, 2022 | 17.21 | 17.22 | 17.10 | 17.19 | 987,762 | +0.04(+0.21%) |
Oct 17, 2022 | 17.19 | 17.24 | 17.16 | 17.16 | 626,535 | +0.15(+0.86%) |
Oct 14, 2022 | 17.19 | 17.20 | 17.01 | 17.01 | 338,620 | -0.19(-1.11%) |
Oct 13, 2022 | 16.95 | 17.28 | 16.95 | 17.20 | 2,941,788 | -0.02(-0.11%) |
Oct 12, 2022 | 17.19 | 17.29 | 17.16 | 17.22 | 952,055 | -0.01(-0.05%) |
Oct 11, 2022 | 17.27 | 17.37 | 17.19 | 17.23 | 5,321,806 | -0.09(-0.53%) |
Oct 10, 2022 | 17.35 | 17.36 | 17.28 | 17.32 | 348,644 | -0.07(-0.42%) |
Oct 07, 2022 | 17.43 | 17.47 | 17.39 | 17.40 | 346,299 | -0.09(-0.52%) |
Oct 06, 2022 | 17.53 | 17.59 | 17.47 | 17.49 | 728,818 | -0.13(-0.73%) |
Oct 05, 2022 | 17.55 | 17.61 | 17.47 | 17.61 | 533,921 | -0.10(-0.57%) |
Oct 04, 2022 | 17.63 | 17.74 | 17.63 | 17.71 | 665,882 | +0.22(+1.25%) |