Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.55 | 19.56 | 19.37 | 19.40 | 23,962 | -0.35(-1.79%) |
Dec 29, 2022 | 19.64 | 19.83 | 19.59 | 19.75 | 36,351 | +0.28(+1.41%) |
Dec 28, 2022 | 19.68 | 19.71 | 19.40 | 19.48 | 97,351 | -0.35(-1.79%) |
Dec 27, 2022 | 19.60 | 19.91 | 19.60 | 19.83 | 517,976 | +0.42(+2.18%) |
Dec 23, 2022 | 19.43 | 19.49 | 19.32 | 19.41 | 14,340 | -0.09(-0.45%) |
Dec 22, 2022 | 19.56 | 19.56 | 19.35 | 19.50 | 15,506 | -0.01(-0.05%) |
Dec 21, 2022 | 19.29 | 19.54 | 19.27 | 19.51 | 15,540 | +0.19(+0.97%) |
Dec 20, 2022 | 19.31 | 19.39 | 19.27 | 19.32 | 23,443 | -0.13(-0.66%) |
Dec 19, 2022 | 19.45 | 19.48 | 19.37 | 19.45 | 21,380 | +0.16(+0.84%) |
Dec 16, 2022 | 19.42 | 19.42 | 19.25 | 19.29 | 28,776 | +0.05(+0.25%) |
Dec 15, 2022 | 19.58 | 19.58 | 19.24 | 19.24 | 22,059 | -0.55(-2.78%) |
Dec 14, 2022 | 19.68 | 19.79 | 19.65 | 19.79 | 31,707 | +0.15(+0.79%) |
Dec 13, 2022 | 19.94 | 19.96 | 19.59 | 19.63 | 26,509 | +0.11(+0.54%) |
Dec 12, 2022 | 19.46 | 19.53 | 19.35 | 19.53 | 13,370 | -0.14(-0.74%) |
Dec 09, 2022 | 19.83 | 19.83 | 19.63 | 19.67 | 12,396 | -0.12(-0.58%) |
Dec 08, 2022 | 19.76 | 19.83 | 19.76 | 19.79 | 19,153 | +0.26(+1.33%) |
Dec 07, 2022 | 19.50 | 19.55 | 19.40 | 19.53 | 16,932 | -0.00(-0.02%) |
Dec 06, 2022 | 19.59 | 19.59 | 19.46 | 19.53 | 10,122 | +0.08(+0.41%) |
Dec 05, 2022 | 19.74 | 19.74 | 19.37 | 19.45 | 54,984 | -0.26(-1.32%) |
Dec 02, 2022 | 19.22 | 19.74 | 19.22 | 19.71 | 294,781 | +0.26(+1.34%) |
Dec 01, 2022 | 19.46 | 19.52 | 19.38 | 19.45 | 26,552 | -0.13(-0.64%) |
Nov 30, 2022 | 19.35 | 19.65 | 19.35 | 19.57 | 78,616 | +0.73(+3.89%) |
Nov 29, 2022 | 18.77 | 18.92 | 18.77 | 18.84 | 44,263 | +0.51(+2.79%) |
Nov 28, 2022 | 18.24 | 18.49 | 18.24 | 18.33 | 17,417 | +0.11(+0.62%) |
Nov 25, 2022 | 18.32 | 18.32 | 18.21 | 18.22 | 2,855 | -0.25(-1.34%) |
Nov 23, 2022 | 18.34 | 18.47 | 18.33 | 18.47 | 14,304 | +0.15(+0.84%) |
Nov 22, 2022 | 18.26 | 18.33 | 18.24 | 18.31 | 24,264 | -0.14(-0.73%) |
Nov 21, 2022 | 18.47 | 18.47 | 18.39 | 18.45 | 17,790 | -0.21(-1.14%) |
Nov 18, 2022 | 18.75 | 18.75 | 18.60 | 18.66 | 15,043 | -0.22(-1.15%) |
Nov 17, 2022 | 18.56 | 18.91 | 18.56 | 18.88 | 18,758 | +0.20(+1.06%) |
Nov 16, 2022 | 18.82 | 18.82 | 18.64 | 18.68 | 9,559 | -0.30(-1.58%) |
Nov 15, 2022 | 19.02 | 19.08 | 18.94 | 18.98 | 29,509 | +0.46(+2.50%) |
Nov 14, 2022 | 18.54 | 18.62 | 18.48 | 18.51 | 10,978 | -0.04(-0.21%) |
Nov 11, 2022 | 18.50 | 18.59 | 18.46 | 18.55 | 6,755 | +0.27(+1.48%) |
Nov 10, 2022 | 18.17 | 18.28 | 18.17 | 18.28 | 29,770 | +0.54(+3.04%) |
Nov 09, 2022 | 17.88 | 17.95 | 17.74 | 17.74 | 10,411 | -0.48(-2.65%) |
Nov 08, 2022 | 18.10 | 18.22 | 18.10 | 18.22 | 36,517 | +0.08(+0.42%) |
Nov 07, 2022 | 18.18 | 18.18 | 18.11 | 18.15 | 10,732 | -0.00(-0.00%) |
Nov 04, 2022 | 18.06 | 18.16 | 18.04 | 18.15 | 8,149 | +0.66(+3.75%) |
Nov 03, 2022 | 17.24 | 17.52 | 17.24 | 17.49 | 68,683 | +0.09(+0.50%) |
Nov 02, 2022 | 17.47 | 17.36 | 17.40 | 10,291 | -0.05(-0.28%) | |
Nov 01, 2022 | 17.59 | 17.61 | 17.42 | 17.45 | 23,116 | +0.32(+1.86%) |
Oct 31, 2022 | 17.00 | 17.15 | 17.00 | 17.13 | 15,582 | +0.02(+0.11%) |
Oct 28, 2022 | 16.99 | 17.12 | 16.95 | 17.12 | 22,098 | -0.13(-0.73%) |
Oct 27, 2022 | 17.29 | 17.41 | 17.18 | 17.24 | 58,585 | -0.16(-0.94%) |
Oct 26, 2022 | 17.25 | 17.57 | 17.25 | 17.40 | 33,972 | +0.38(+2.21%) |
Oct 25, 2022 | 16.96 | 17.07 | 16.96 | 17.03 | 466,159 | +0.20(+1.20%) |
Oct 24, 2022 | 16.88 | 16.88 | 16.51 | 16.83 | 86,709 | -0.85(-4.80%) |
Oct 21, 2022 | 17.51 | 17.68 | 17.39 | 17.67 | 14,873 | +0.12(+0.68%) |
Oct 20, 2022 | 17.60 | 17.75 | 17.53 | 17.56 | 7,819 | +0.10(+0.59%) |
Oct 19, 2022 | 17.64 | 17.67 | 17.41 | 17.45 | 15,840 | -0.48(-2.69%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.87 | 17.94 | 22,368 | -0.01(-0.05%) |
Oct 17, 2022 | 17.81 | 18.01 | 17.81 | 17.94 | 15,038 | +0.47(+2.70%) |
Oct 14, 2022 | 17.55 | 17.59 | 17.45 | 17.47 | 4,194 | -0.34(-1.90%) |
Oct 13, 2022 | 17.49 | 17.91 | 17.40 | 17.81 | 20,172 | -0.06(-0.32%) |
Oct 12, 2022 | 17.99 | 17.99 | 17.86 | 17.87 | 9,330 | -0.05(-0.27%) |
Oct 11, 2022 | 18.00 | 18.04 | 17.82 | 17.92 | 29,866 | -0.30(-1.64%) |
Oct 10, 2022 | 18.35 | 18.35 | 18.15 | 18.21 | 21,718 | -0.36(-1.92%) |
Oct 07, 2022 | 18.65 | 18.65 | 18.52 | 18.57 | 9,963 | -0.34(-1.82%) |
Oct 06, 2022 | 18.94 | 19.00 | 18.92 | 18.92 | 4,501 | -0.15(-0.77%) |
Oct 05, 2022 | 19.05 | 19.15 | 19.02 | 19.06 | 14,998 | -0.01(-0.05%) |
Oct 04, 2022 | 18.93 | 19.11 | 18.93 | 19.07 | 5,602 | +0.46(+2.49%) |