Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.90 | 19.11 | 18.75 | 18.84 | 27,135 | -0.16(-0.84%) |
Dec 29, 2022 | 18.58 | 19.18 | 18.55 | 19.00 | 33,946 | +0.51(+2.76%) |
Dec 28, 2022 | 18.94 | 18.96 | 18.43 | 18.49 | 19,628 | -0.33(-1.75%) |
Dec 27, 2022 | 18.70 | 19.03 | 18.63 | 18.82 | 25,407 | +0.07(+0.37%) |
Dec 23, 2022 | 18.46 | 18.79 | 18.41 | 18.75 | 22,785 | +0.20(+1.08%) |
Dec 22, 2022 | 18.53 | 18.69 | 18.41 | 18.55 | 28,751 | -0.18(-0.96%) |
Dec 21, 2022 | 18.23 | 18.79 | 18.23 | 18.73 | 42,491 | +0.56(+3.08%) |
Dec 20, 2022 | 18.10 | 18.22 | 18.00 | 18.17 | 19,940 | +0.04(+0.22%) |
Dec 19, 2022 | 18.53 | 18.53 | 17.95 | 18.13 | 30,868 | -0.40(-2.16%) |
Dec 16, 2022 | 18.46 | 18.61 | 18.22 | 18.53 | 124,747 | -0.13(-0.70%) |
Dec 15, 2022 | 18.82 | 18.93 | 18.52 | 18.66 | 40,837 | -0.39(-2.05%) |
Dec 14, 2022 | 19.13 | 19.34 | 18.82 | 19.05 | 35,694 | +0.06(+0.32%) |
Dec 13, 2022 | 19.05 | 19.23 | 18.91 | 18.99 | 25,610 | +0.33(+1.77%) |
Dec 12, 2022 | 18.61 | 18.71 | 18.43 | 18.66 | 23,751 | +0.01(+0.05%) |
Dec 09, 2022 | 18.83 | 18.98 | 18.63 | 18.65 | 28,080 | -0.31(-1.64%) |
Dec 08, 2022 | 18.86 | 19.04 | 18.81 | 18.96 | 39,328 | +0.08(+0.42%) |
Dec 07, 2022 | 19.20 | 19.30 | 18.85 | 18.88 | 33,572 | -0.49(-2.53%) |
Dec 06, 2022 | 19.39 | 19.55 | 19.18 | 19.37 | 29,481 | -0.16(-0.82%) |
Dec 05, 2022 | 19.71 | 19.71 | 19.24 | 19.53 | 33,081 | -0.21(-1.06%) |
Dec 02, 2022 | 19.74 | 20.14 | 19.71 | 19.74 | 47,287 | -0.25(-1.25%) |
Dec 01, 2022 | 19.60 | 20.06 | 19.43 | 19.99 | 57,502 | +0.39(+1.99%) |
Nov 30, 2022 | 19.14 | 19.60 | 18.67 | 19.60 | 125,955 | +0.52(+2.73%) |
Nov 29, 2022 | 18.84 | 19.28 | 18.84 | 19.08 | 57,350 | +0.18(+0.95%) |
Nov 28, 2022 | 18.90 | 19.15 | 18.75 | 18.90 | 41,293 | -0.35(-1.82%) |
Nov 25, 2022 | 18.98 | 19.38 | 18.95 | 19.25 | 11,255 | +0.27(+1.42%) |
Nov 23, 2022 | 19.02 | 19.13 | 18.81 | 18.98 | 25,709 | -0.04(-0.21%) |
Nov 22, 2022 | 18.96 | 19.20 | 18.72 | 19.02 | 61,524 | +0.06(+0.32%) |
Nov 21, 2022 | 18.61 | 19.01 | 18.61 | 18.96 | 48,125 | +0.22(+1.17%) |
Nov 18, 2022 | 18.69 | 19.06 | 18.56 | 18.74 | 72,301 | +0.25(+1.35%) |
Nov 17, 2022 | 17.97 | 18.50 | 17.91 | 18.49 | 59,839 | +0.45(+2.49%) |
Nov 16, 2022 | 18.05 | 18.28 | 17.95 | 18.04 | 76,770 | +0.01(+0.06%) |
Nov 15, 2022 | 18.18 | 18.33 | 17.87 | 18.03 | 68,079 | -0.04(-0.22%) |
Nov 14, 2022 | 18.00 | 18.16 | 17.78 | 18.07 | 46,749 | +0.11(+0.61%) |
Nov 11, 2022 | 18.16 | 18.22 | 17.77 | 17.96 | 43,821 | -0.18(-0.99%) |
Nov 10, 2022 | 17.79 | 18.16 | 17.78 | 18.14 | 67,196 | +0.79(+4.55%) |
Nov 09, 2022 | 17.77 | 17.97 | 17.32 | 17.35 | 54,521 | -0.48(-2.69%) |
Nov 08, 2022 | 17.37 | 17.84 | 17.30 | 17.83 | 57,305 | +0.59(+3.42%) |
Nov 07, 2022 | 16.75 | 17.29 | 16.75 | 17.24 | 49,807 | +0.69(+4.17%) |
Nov 04, 2022 | 16.38 | 16.55 | 16.08 | 16.55 | 26,732 | +0.27(+1.66%) |
Nov 03, 2022 | 16.62 | 16.71 | 16.14 | 16.28 | 31,279 | -0.41(-2.46%) |
Nov 02, 2022 | 16.81 | 17.22 | 16.51 | 16.69 | 46,868 | -0.06(-0.36%) |
Nov 01, 2022 | 17.00 | 17.15 | 16.69 | 16.75 | 28,715 | -0.19(-1.12%) |
Oct 31, 2022 | 16.71 | 17.00 | 16.61 | 16.94 | 44,580 | +0.15(+0.89%) |
Oct 28, 2022 | 16.40 | 16.89 | 16.40 | 16.79 | 32,168 | +0.47(+2.88%) |
Oct 27, 2022 | 16.44 | 16.69 | 16.29 | 16.32 | 35,038 | +0.02(+0.12%) |
Oct 26, 2022 | 16.35 | 16.57 | 16.18 | 16.30 | 35,369 | +0.06(+0.37%) |
Oct 25, 2022 | 15.88 | 16.34 | 15.88 | 16.24 | 34,678 | +0.43(+2.72%) |
Oct 24, 2022 | 15.79 | 15.89 | 15.70 | 15.81 | 27,588 | +0.07(+0.44%) |
Oct 21, 2022 | 15.32 | 15.76 | 15.20 | 15.74 | 51,515 | +0.54(+3.55%) |
Oct 20, 2022 | 15.27 | 15.36 | 15.14 | 15.20 | 28,842 | +0.00(+0.00%) |
Oct 19, 2022 | 15.10 | 15.19 | 14.89 | 15.20 | 28,696 | -0.07(-0.46%) |
Oct 18, 2022 | 15.44 | 15.64 | 15.13 | 15.27 | 37,132 | +0.00(+0.00%) |
Oct 17, 2022 | 15.21 | 15.39 | 15.17 | 15.27 | 28,590 | +0.31(+2.07%) |
Oct 14, 2022 | 15.18 | 15.27 | 14.89 | 14.96 | 47,245 | -0.07(-0.47%) |
Oct 13, 2022 | 14.31 | 15.03 | 14.31 | 15.03 | 57,564 | +0.44(+3.02%) |
Oct 12, 2022 | 14.41 | 14.70 | 14.41 | 14.59 | 35,826 | +0.09(+0.62%) |
Oct 11, 2022 | 14.42 | 14.54 | 14.35 | 14.50 | 45,683 | -0.06(-0.41%) |
Oct 10, 2022 | 14.62 | 14.73 | 14.40 | 14.56 | 35,860 | +0.05(+0.34%) |
Oct 07, 2022 | 14.44 | 14.64 | 14.40 | 14.51 | 52,552 | -0.04(-0.27%) |
Oct 06, 2022 | 14.55 | 14.66 | 14.43 | 14.55 | 35,760 | -0.09(-0.61%) |
Oct 05, 2022 | 14.99 | 15.01 | 14.62 | 14.64 | 52,158 | -0.52(-3.43%) |
Oct 04, 2022 | 15.12 | 15.28 | 15.06 | 15.16 | 40,229 | +0.18(+1.20%) |