Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.29 | 18.32 | 18.26 | 18.32 | 7,151 | -0.15(-0.82%) |
Dec 29, 2022 | 18.35 | 18.49 | 18.35 | 18.47 | 5,759 | +0.25(+1.35%) |
Dec 28, 2022 | 18.27 | 18.30 | 18.19 | 18.22 | 20,533 | -0.20(-1.07%) |
Dec 27, 2022 | 18.32 | 18.43 | 18.32 | 18.42 | 1,872 | +0.11(+0.61%) |
Dec 23, 2022 | 18.24 | 18.31 | 18.24 | 18.31 | 40,009 | +0.06(+0.31%) |
Dec 22, 2022 | 18.28 | 18.29 | 18.14 | 18.25 | 3,427 | -0.15(-0.80%) |
Dec 21, 2022 | 18.29 | 18.40 | 18.29 | 18.40 | 11,369 | +0.17(+0.96%) |
Dec 20, 2022 | 18.21 | 18.25 | 18.20 | 18.22 | 25,053 | +0.14(+0.76%) |
Dec 19, 2022 | 18.18 | 18.18 | 18.09 | 18.09 | 16,356 | -0.06(-0.34%) |
Dec 16, 2022 | 18.17 | 18.19 | 18.14 | 18.15 | 33,623 | -0.04(-0.21%) |
Dec 15, 2022 | 18.19 | 18.22 | 18.18 | 18.19 | 51,935 | -0.28(-1.52%) |
Dec 14, 2022 | 18.46 | 18.47 | 18.46 | 18.47 | 182,857 | -0.05(-0.27%) |
Dec 13, 2022 | 18.68 | 18.69 | 18.49 | 18.52 | 6,594 | +0.14(+0.78%) |
Dec 12, 2022 | 18.32 | 18.37 | 18.24 | 18.37 | 13,968 | +0.03(+0.15%) |
Dec 09, 2022 | 18.40 | 18.44 | 18.35 | 18.35 | 20,809 | -0.00(-0.00%) |
Dec 08, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 132 | +0.06(+0.31%) |
Dec 07, 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 975 | -0.01(-0.03%) |
Dec 06, 2022 | 18.33 | 18.36 | 18.24 | 18.30 | 17,846 | -0.04(-0.22%) |
Dec 05, 2022 | 18.55 | 18.55 | 18.30 | 18.34 | 105,080 | -0.23(-1.22%) |
Dec 02, 2022 | 18.50 | 18.58 | 18.50 | 18.56 | 26,518 | -0.02(-0.11%) |
Dec 01, 2022 | 18.56 | 18.60 | 18.51 | 18.58 | 86,595 | +0.08(+0.41%) |
Nov 30, 2022 | 18.21 | 18.51 | 18.21 | 18.51 | 328 | +0.34(+1.85%) |
Nov 29, 2022 | 18.19 | 18.21 | 18.16 | 18.17 | 9,755 | +0.18(+1.02%) |
Nov 28, 2022 | 18.05 | 18.17 | 17.99 | 17.99 | 1,979 | -0.22(-1.22%) |
Nov 25, 2022 | 18.13 | 18.21 | 18.13 | 18.21 | 124 | +0.13(+0.75%) |
Nov 23, 2022 | 17.97 | 18.09 | 17.97 | 18.08 | 31,433 | +0.17(+0.94%) |
Nov 22, 2022 | 17.84 | 17.91 | 17.81 | 17.91 | 5,830 | +0.20(+1.13%) |
Nov 21, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 57 | -0.12(-0.69%) |
Nov 18, 2022 | 17.84 | 17.84 | 17.80 | 17.83 | 35,795 | +0.03(+0.16%) |
Nov 17, 2022 | 17.64 | 17.80 | 17.64 | 17.80 | 244 | -0.06(-0.32%) |
Nov 16, 2022 | 17.92 | 17.92 | 17.86 | 17.86 | 7,481 | -0.09(-0.50%) |
Nov 15, 2022 | 17.97 | 17.97 | 17.95 | 17.95 | 220 | +0.11(+0.61%) |
Nov 14, 2022 | 17.92 | 17.94 | 17.84 | 17.84 | 1,404 | -0.06(-0.31%) |
Nov 11, 2022 | 17.83 | 17.90 | 17.81 | 17.90 | 1,611 | +0.31(+1.76%) |
Nov 10, 2022 | 17.43 | 17.59 | 17.43 | 17.59 | 13,280 | +0.65(+3.81%) |
Nov 09, 2022 | 17.09 | 17.09 | 16.94 | 16.94 | 1,477 | -0.18(-1.07%) |
Nov 08, 2022 | 17.10 | 17.19 | 17.10 | 17.12 | 26,306 | +0.16(+0.92%) |
Nov 07, 2022 | 16.96 | 16.97 | 16.95 | 16.97 | 2,154 | +0.04(+0.22%) |
Nov 04, 2022 | 16.77 | 16.93 | 16.77 | 16.93 | 46,700 | +0.59(+3.60%) |
Nov 03, 2022 | 16.37 | 16.37 | 16.34 | 16.34 | 323 | -0.05(-0.30%) |
Nov 02, 2022 | 16.57 | 16.57 | 16.39 | 16.39 | 221 | -0.24(-1.44%) |
Nov 01, 2022 | 16.72 | 16.72 | 16.60 | 16.63 | 2,714 | +0.18(+1.07%) |
Oct 31, 2022 | 16.38 | 16.47 | 16.36 | 16.46 | 3,970 | -0.13(-0.79%) |
Oct 28, 2022 | 16.49 | 16.59 | 16.47 | 16.59 | 6,872 | +0.06(+0.37%) |
Oct 27, 2022 | 16.66 | 16.66 | 16.52 | 16.52 | 1,127 | -0.12(-0.71%) |
Oct 26, 2022 | 16.62 | 16.73 | 16.62 | 16.64 | 6,767 | +0.16(+0.97%) |
Oct 25, 2022 | 16.34 | 16.48 | 16.34 | 16.48 | 1,167 | +0.17(+1.04%) |
Oct 24, 2022 | 16.30 | 16.34 | 16.30 | 16.31 | 2,596 | -0.15(-0.93%) |
Oct 21, 2022 | 16.32 | 16.47 | 16.32 | 16.47 | 1,270 | +0.28(+1.75%) |
Oct 20, 2022 | 16.39 | 16.39 | 16.18 | 16.18 | 1,340 | +0.03(+0.21%) |
Oct 19, 2022 | 16.16 | 16.16 | 16.10 | 16.15 | 911 | -0.14(-0.86%) |
Oct 18, 2022 | 16.38 | 16.38 | 16.23 | 16.29 | 4,327 | +0.01(+0.08%) |
Oct 17, 2022 | 16.26 | 16.29 | 16.26 | 16.27 | 728 | +0.36(+2.29%) |
Oct 14, 2022 | 16.13 | 16.13 | 15.80 | 15.91 | 225,233 | -0.24(-1.50%) |
Oct 13, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 3 | +0.27(+1.71%) |
Oct 12, 2022 | 15.91 | 15.91 | 15.88 | 15.88 | 1,071 | -0.04(-0.27%) |
Oct 11, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 12 | -0.16(-1.00%) |
Oct 10, 2022 | 16.12 | 16.13 | 16.08 | 16.08 | 19,034 | -0.07(-0.45%) |
Oct 07, 2022 | 16.21 | 16.21 | 16.15 | 16.15 | 1,703 | -0.18(-1.08%) |
Oct 06, 2022 | 16.42 | 16.43 | 16.32 | 16.33 | 10,378 | -0.28(-1.69%) |
Oct 05, 2022 | 16.59 | 16.61 | 16.59 | 16.61 | 296 | -0.13(-0.78%) |
Oct 04, 2022 | 16.79 | 16.79 | 16.74 | 16.74 | 2,990 | +0.47(+2.91%) |