Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.82 | 21.95 | 21.82 | 21.82 | 1,816 | -1.81(-7.66%) |
Dec 29, 2022 | 23.47 | 23.63 | 23.47 | 23.63 | 1,539 | +0.82(+3.59%) |
Dec 28, 2022 | 23.02 | 23.17 | 22.81 | 22.81 | 7,466 | -1.54(-6.32%) |
Dec 27, 2022 | 22.64 | 24.36 | 22.64 | 24.35 | 92,278 | +1.56(+6.85%) |
Dec 23, 2022 | 22.80 | 23.00 | 22.64 | 22.79 | 133,595 | -0.71(-3.02%) |
Dec 22, 2022 | 23.51 | 23.51 | 23.50 | 23.50 | 796 | +0.54(+2.35%) |
Dec 21, 2022 | 22.36 | 22.96 | 22.36 | 22.96 | 853 | +0.57(+2.57%) |
Dec 20, 2022 | 21.80 | 22.59 | 21.80 | 22.39 | 209,750 | -0.11(-0.51%) |
Dec 19, 2022 | 22.61 | 22.70 | 22.50 | 22.50 | 19,731 | -0.01(-0.04%) |
Dec 16, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 594 | -0.06(-0.25%) |
Dec 15, 2022 | 23.60 | 23.60 | 22.52 | 22.57 | 7,530 | -0.79(-3.36%) |
Dec 14, 2022 | 23.59 | 23.69 | 23.30 | 23.35 | 338,746 | +0.21(+0.91%) |
Dec 13, 2022 | 23.14 | 23.66 | 23.14 | 23.14 | 415,815 | +1.49(+6.88%) |
Dec 12, 2022 | 21.64 | 22.19 | 21.64 | 21.65 | 191,408 | -1.99(-8.42%) |
Dec 09, 2022 | 23.64 | 23.83 | 23.64 | 23.64 | 735 | +0.84(+3.68%) |
Dec 08, 2022 | 22.50 | 22.96 | 22.50 | 22.80 | 7,384 | +0.85(+3.87%) |
Dec 07, 2022 | 21.66 | 22.01 | 21.16 | 21.95 | 189,087 | -0.55(-2.44%) |
Dec 06, 2022 | 22.36 | 22.50 | 22.36 | 22.50 | 1,340 | +0.88(+4.07%) |
Dec 05, 2022 | 21.63 | 21.63 | 21.32 | 21.62 | 162,399 | -0.88(-3.91%) |
Dec 02, 2022 | 22.05 | 22.60 | 21.27 | 22.50 | 358,202 | +1.18(+5.53%) |
Dec 01, 2022 | 20.97 | 21.65 | 20.97 | 21.32 | 2,259,910 | -0.35(-1.62%) |
Nov 30, 2022 | 20.50 | 21.79 | 20.50 | 21.67 | 38,586 | +1.67(+8.35%) |
Nov 29, 2022 | 19.60 | 20.05 | 19.60 | 20.00 | 9,023 | +2.22(+12.47%) |
Nov 28, 2022 | 17.90 | 18.34 | 17.78 | 17.78 | 1,217 | -0.22(-1.21%) |
Nov 25, 2022 | 17.52 | 18.00 | 17.52 | 18.00 | 139,676 | -0.20(-1.10%) |
Nov 23, 2022 | 17.37 | 18.20 | 17.37 | 18.20 | 548 | -2.05(-10.15%) |
Nov 18, 2022 | 20.25 | 0 | +1.36(+7.23%) | |||
Nov 17, 2022 | 19.12 | 20.46 | 18.89 | 18.89 | 4,425 | -0.30(-1.56%) |
Nov 16, 2022 | 19.50 | 19.50 | 19.19 | 19.19 | 6,121 | -2.46(-11.36%) |
Nov 15, 2022 | 21.12 | 21.67 | 21.00 | 21.65 | 1,008,101 | +1.70(+8.52%) |
Nov 14, 2022 | 20.32 | 20.32 | 19.95 | 19.95 | 4,008 | -0.55(-2.68%) |
Nov 11, 2022 | 20.00 | 20.73 | 20.00 | 20.50 | 2,047,534 | +1.59(+8.41%) |
Nov 10, 2022 | 18.89 | 19.30 | 18.89 | 18.91 | 857 | +0.62(+3.39%) |
Nov 09, 2022 | 17.94 | 18.29 | 17.71 | 18.29 | 9,658 | -0.67(-3.53%) |
Nov 08, 2022 | 18.37 | 18.96 | 18.37 | 18.96 | 10,500 | -0.29(-1.51%) |
Nov 07, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 1,058 | +0.71(+3.83%) |
Nov 03, 2022 | 18.54 | 0 | +0.51(+2.83%) | |||
Nov 02, 2022 | 18.19 | 18.20 | 17.77 | 18.03 | 3,835 | +0.42(+2.36%) |
Nov 01, 2022 | 17.38 | 17.61 | 17.38 | 17.61 | 3,215 | +1.41(+8.73%) |
Oct 31, 2022 | 15.48 | 16.20 | 15.37 | 16.20 | 4,604 | +0.60(+3.85%) |
Oct 28, 2022 | 15.53 | 15.60 | 15.33 | 15.60 | 1,782 | -1.42(-8.34%) |
Oct 27, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 860 | +0.18(+1.07%) |
Oct 26, 2022 | 16.83 | 17.53 | 16.50 | 16.84 | 97,680 | +1.10(+6.99%) |
Oct 25, 2022 | 15.16 | 15.74 | 15.16 | 15.74 | 1,092 | +0.19(+1.22%) |
Oct 24, 2022 | 15.96 | 15.96 | 14.51 | 15.55 | 13,399 | -2.80(-15.26%) |
Oct 21, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 243,142 | +0.10(+0.55%) |
Oct 20, 2022 | 17.95 | 18.45 | 17.95 | 18.25 | 16,789 | +0.48(+2.73%) |
Oct 19, 2022 | 18.11 | 18.18 | 17.65 | 17.77 | 8,015 | -1.52(-7.91%) |
Oct 18, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 600,825 | -0.15(-0.77%) |
Oct 17, 2022 | 18.56 | 19.55 | 18.56 | 19.44 | 20,449 | +0.87(+4.68%) |
Oct 14, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 228 | +0.35(+1.92%) |
Oct 13, 2022 | 18.22 | 18.75 | 18.22 | 18.22 | 837 | -0.60(-3.19%) |
Oct 12, 2022 | 19.08 | 19.08 | 18.82 | 18.82 | 1,131 | -0.53(-2.74%) |
Oct 11, 2022 | 18.72 | 19.68 | 18.72 | 19.35 | 16,568 | -0.85(-4.21%) |
Oct 10, 2022 | 20.91 | 20.91 | 20.01 | 20.20 | 2,688 | -1.21(-5.65%) |
Oct 07, 2022 | 21.67 | 21.73 | 21.41 | 21.41 | 1,915 | -0.89(-3.99%) |
Oct 05, 2022 | 22.30 | 90 | +0.42(+1.92%) | |||
Oct 04, 2022 | 21.38 | 22.31 | 21.38 | 21.88 | 7,248 | +1.42(+6.94%) |