Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.32 | 21.29 | 18.95 | 20.33 | 71,353 | -0.13(-0.63%) |
Dec 29, 2022 | 20.90 | 21.69 | 20.10 | 20.46 | 46,101 | -1.06(-4.93%) |
Dec 28, 2022 | 19.57 | 22.16 | 18.79 | 21.52 | 81,273 | +1.72(+8.70%) |
Dec 27, 2022 | 18.74 | 20.86 | 18.20 | 19.80 | 101,291 | -2.64(-11.75%) |
Dec 23, 2022 | 18.51 | 22.44 | 18.19 | 22.44 | 88,880 | +3.94(+21.29%) |
Dec 22, 2022 | 18.73 | 18.73 | 17.60 | 18.50 | 35,052 | -0.27(-1.46%) |
Dec 21, 2022 | 16.73 | 19.13 | 16.73 | 18.78 | 72,210 | +2.25(+13.64%) |
Dec 20, 2022 | 16.35 | 16.74 | 16.07 | 16.52 | 19,397 | +0.17(+1.06%) |
Dec 19, 2022 | 16.76 | 16.76 | 16.03 | 16.35 | 10,183 | -0.09(-0.56%) |
Dec 16, 2022 | 16.17 | 16.44 | 15.57 | 16.44 | 17,397 | +0.42(+2.63%) |
Dec 15, 2022 | 16.45 | 16.45 | 14.43 | 16.02 | 27,664 | +0.35(+2.22%) |
Dec 14, 2022 | 16.48 | 16.97 | 15.61 | 15.67 | 51,921 | -0.39(-2.45%) |
Dec 13, 2022 | 16.42 | 16.86 | 15.86 | 16.07 | 12,150 | +0.54(+3.51%) |
Dec 12, 2022 | 15.28 | 16.02 | 14.78 | 15.52 | 30,395 | +0.33(+2.20%) |
Dec 09, 2022 | 14.40 | 15.42 | 14.40 | 15.19 | 15,972 | +0.68(+4.67%) |
Dec 08, 2022 | 13.98 | 14.76 | 13.98 | 14.51 | 26,286 | +0.22(+1.54%) |
Dec 07, 2022 | 16.10 | 16.10 | 13.58 | 14.29 | 85,988 | -1.92(-11.86%) |
Dec 06, 2022 | 16.43 | 16.71 | 16.12 | 16.21 | 24,751 | +0.05(+0.28%) |
Dec 05, 2022 | 16.62 | 17.78 | 15.66 | 16.17 | 65,205 | -0.12(-0.73%) |
Dec 02, 2022 | 15.36 | 16.49 | 15.06 | 16.29 | 21,820 | +0.70(+4.47%) |
Dec 01, 2022 | 15.56 | 15.70 | 14.98 | 15.59 | 18,204 | +0.47(+3.09%) |
Nov 30, 2022 | 15.25 | 15.76 | 15.12 | 15.12 | 25,605 | -0.27(-1.78%) |
Nov 29, 2022 | 15.22 | 15.85 | 15.03 | 15.40 | 46,977 | +0.36(+2.40%) |
Nov 28, 2022 | 14.98 | 15.09 | 14.07 | 15.03 | 50,522 | +0.05(+0.33%) |
Nov 25, 2022 | 14.73 | 15.12 | 14.50 | 14.98 | 13,727 | +0.27(+1.81%) |
Nov 23, 2022 | 14.31 | 14.94 | 14.31 | 14.72 | 22,365 | +0.38(+2.65%) |
Nov 22, 2022 | 14.31 | 14.58 | 14.00 | 14.34 | 18,435 | +0.47(+3.41%) |
Nov 21, 2022 | 13.68 | 14.04 | 13.30 | 13.86 | 21,825 | +0.41(+3.01%) |
Nov 18, 2022 | 13.55 | 13.59 | 13.19 | 13.46 | 6,038 | -0.22(-1.59%) |
Nov 17, 2022 | 13.51 | 13.68 | 13.39 | 13.68 | 5,998 | +0.04(+0.33%) |
Nov 16, 2022 | 13.59 | 13.81 | 13.42 | 13.63 | 7,543 | +0.26(+1.98%) |
Nov 15, 2022 | 13.32 | 13.76 | 13.10 | 13.37 | 11,011 | +0.28(+2.16%) |
Nov 14, 2022 | 13.56 | 13.57 | 12.95 | 13.08 | 13,213 | -0.22(-1.66%) |
Nov 11, 2022 | 13.28 | 13.47 | 12.95 | 13.30 | 13,129 | +0.02(+0.14%) |
Nov 10, 2022 | 13.45 | 13.68 | 13.15 | 13.29 | 11,808 | -0.16(-1.22%) |
Nov 09, 2022 | 14.08 | 14.08 | 13.19 | 13.45 | 12,373 | -0.63(-4.47%) |
Nov 08, 2022 | 13.99 | 14.37 | 13.98 | 14.08 | 2,914 | +0.09(+0.64%) |
Nov 07, 2022 | 14.07 | 14.22 | 13.78 | 13.99 | 15,741 | -0.10(-0.73%) |
Nov 04, 2022 | 14.33 | 14.49 | 13.91 | 14.09 | 11,066 | +0.21(+1.50%) |
Nov 03, 2022 | 13.77 | 14.03 | 13.77 | 13.88 | 5,691 | +0.03(+0.20%) |
Nov 02, 2022 | 14.04 | 14.05 | 13.68 | 13.86 | 7,447 | -0.18(-1.29%) |
Nov 01, 2022 | 14.21 | 14.49 | 13.69 | 14.04 | 13,018 | -0.13(-0.90%) |
Oct 31, 2022 | 13.76 | 14.30 | 13.52 | 14.17 | 18,388 | +0.32(+2.29%) |
Oct 28, 2022 | 14.10 | 14.10 | 13.39 | 13.85 | 6,340 | -0.26(-1.85%) |
Oct 27, 2022 | 14.09 | 14.40 | 13.93 | 14.11 | 12,330 | +0.38(+2.77%) |
Oct 26, 2022 | 13.89 | 13.92 | 13.40 | 13.73 | 20,144 | -0.11(-0.78%) |
Oct 25, 2022 | 13.70 | 14.10 | 13.70 | 13.84 | 19,583 | -0.00(-0.03%) |
Oct 24, 2022 | 14.12 | 14.29 | 13.76 | 13.84 | 24,354 | -0.58(-4.03%) |
Oct 21, 2022 | 14.32 | 14.72 | 13.82 | 14.42 | 23,764 | -0.17(-1.17%) |
Oct 20, 2022 | 15.20 | 15.85 | 14.59 | 14.59 | 22,723 | -0.79(-5.11%) |
Oct 19, 2022 | 15.49 | 15.49 | 14.87 | 15.38 | 7,385 | -0.42(-2.66%) |
Oct 18, 2022 | 16.40 | 16.40 | 15.56 | 15.80 | 10,315 | -0.40(-2.49%) |
Oct 17, 2022 | 16.23 | 16.39 | 15.82 | 16.20 | 18,314 | +0.10(+0.61%) |
Oct 14, 2022 | 16.30 | 16.38 | 15.67 | 16.11 | 5,608 | -0.17(-1.05%) |
Oct 13, 2022 | 15.60 | 16.40 | 15.39 | 16.28 | 17,819 | +0.89(+5.76%) |
Oct 12, 2022 | 14.83 | 15.64 | 14.73 | 15.39 | 8,397 | +0.46(+3.06%) |
Oct 11, 2022 | 15.35 | 15.37 | 14.32 | 14.93 | 19,037 | -0.66(-4.25%) |
Oct 10, 2022 | 15.88 | 15.88 | 14.62 | 15.60 | 40,831 | -0.29(-1.80%) |
Oct 07, 2022 | 15.61 | 16.91 | 15.33 | 15.88 | 81,553 | +0.57(+3.74%) |
Oct 06, 2022 | 13.78 | 15.40 | 13.52 | 15.31 | 44,772 | +1.88(+14.00%) |
Oct 05, 2022 | 13.93 | 14.28 | 12.74 | 13.43 | 46,227 | +0.57(+4.46%) |
Oct 04, 2022 | 12.35 | 14.14 | 11.91 | 12.86 | 24,134 | +0.35(+2.79%) |