Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.18 | 18.62 | 18.18 | 18.58 | 206,088 | +0.01(+0.05%) |
Dec 29, 2022 | 18.35 | 18.76 | 18.24 | 18.57 | 238,828 | +0.45(+2.48%) |
Dec 28, 2022 | 18.29 | 18.48 | 18.05 | 18.12 | 246,079 | -0.25(-1.36%) |
Dec 27, 2022 | 18.33 | 18.40 | 18.03 | 18.37 | 157,792 | +0.00(+0.00%) |
Dec 23, 2022 | 18.42 | 18.46 | 18.17 | 18.37 | 187,314 | -0.11(-0.60%) |
Dec 22, 2022 | 18.50 | 18.73 | 18.02 | 18.48 | 361,237 | -0.38(-2.01%) |
Dec 21, 2022 | 18.70 | 19.11 | 18.66 | 18.86 | 337,653 | +0.16(+0.86%) |
Dec 20, 2022 | 18.73 | 19.03 | 18.68 | 18.70 | 440,069 | -0.18(-0.95%) |
Dec 19, 2022 | 19.26 | 19.33 | 18.71 | 18.88 | 253,102 | -0.50(-2.58%) |
Dec 16, 2022 | 18.95 | 19.48 | 18.95 | 19.38 | 695,632 | +0.14(+0.73%) |
Dec 15, 2022 | 19.51 | 19.52 | 19.06 | 19.24 | 566,312 | -0.65(-3.27%) |
Dec 14, 2022 | 19.42 | 20.12 | 19.30 | 19.89 | 578,846 | +0.39(+2.00%) |
Dec 13, 2022 | 19.57 | 20.19 | 19.33 | 19.50 | 342,656 | +0.50(+2.63%) |
Dec 12, 2022 | 19.06 | 19.08 | 18.81 | 19.00 | 276,440 | -0.06(-0.31%) |
Dec 09, 2022 | 19.08 | 19.34 | 19.02 | 19.06 | 214,594 | -0.10(-0.52%) |
Dec 08, 2022 | 19.00 | 19.25 | 18.84 | 19.16 | 288,759 | +0.29(+1.54%) |
Dec 07, 2022 | 19.03 | 19.60 | 18.82 | 18.87 | 582,825 | -0.24(-1.26%) |
Dec 06, 2022 | 19.63 | 19.64 | 18.94 | 19.11 | 240,087 | -0.52(-2.65%) |
Dec 05, 2022 | 19.73 | 19.82 | 19.44 | 19.63 | 240,161 | -0.11(-0.56%) |
Dec 02, 2022 | 19.45 | 19.76 | 19.35 | 19.74 | 242,771 | -0.10(-0.50%) |
Dec 01, 2022 | 20.01 | 20.02 | 19.56 | 19.84 | 324,008 | -0.04(-0.20%) |
Nov 30, 2022 | 18.80 | 19.88 | 18.59 | 19.88 | 614,742 | +1.21(+6.48%) |
Nov 29, 2022 | 18.65 | 19.16 | 18.53 | 18.67 | 1,593,453 | +0.02(+0.11%) |
Nov 28, 2022 | 19.23 | 19.23 | 18.50 | 18.65 | 390,940 | -0.80(-4.11%) |
Nov 25, 2022 | 19.67 | 19.87 | 19.45 | 19.45 | 177,348 | -0.15(-0.77%) |
Nov 23, 2022 | 19.45 | 19.82 | 19.33 | 19.60 | 225,945 | +0.10(+0.51%) |
Nov 22, 2022 | 19.55 | 19.66 | 19.27 | 19.50 | 221,257 | -0.06(-0.31%) |
Nov 21, 2022 | 19.50 | 19.61 | 19.20 | 19.56 | 500,779 | -0.07(-0.36%) |
Nov 18, 2022 | 20.12 | 20.12 | 19.56 | 19.63 | 562,588 | -0.04(-0.20%) |
Nov 17, 2022 | 18.68 | 19.68 | 18.66 | 19.67 | 532,085 | +0.64(+3.36%) |
Nov 16, 2022 | 19.56 | 19.61 | 18.77 | 19.03 | 340,992 | -0.70(-3.55%) |
Nov 15, 2022 | 19.97 | 19.97 | 19.49 | 19.73 | 639,224 | +0.28(+1.44%) |
Nov 14, 2022 | 19.64 | 19.77 | 19.41 | 19.45 | 415,790 | -0.28(-1.42%) |
Nov 11, 2022 | 19.69 | 19.97 | 19.45 | 19.73 | 729,472 | +0.13(+0.66%) |
Nov 10, 2022 | 19.17 | 19.73 | 18.87 | 19.60 | 510,477 | +1.44(+7.93%) |
Nov 09, 2022 | 18.03 | 18.59 | 17.92 | 18.16 | 344,026 | -0.16(-0.87%) |
Nov 08, 2022 | 17.90 | 18.93 | 17.53 | 18.32 | 923,747 | +0.32(+1.78%) |
Nov 07, 2022 | 18.04 | 18.19 | 17.90 | 18.00 | 643,447 | +0.00(+0.00%) |
Nov 04, 2022 | 17.90 | 18.04 | 17.64 | 18.00 | 361,685 | +0.64(+3.69%) |
Nov 03, 2022 | 17.43 | 17.49 | 17.06 | 17.36 | 394,532 | -0.40(-2.25%) |
Nov 02, 2022 | 18.34 | 18.47 | 17.70 | 17.76 | 534,608 | -0.47(-2.58%) |
Nov 01, 2022 | 18.53 | 18.63 | 18.16 | 18.23 | 484,134 | +0.00(+0.00%) |
Oct 31, 2022 | 18.54 | 18.54 | 18.00 | 18.23 | 488,088 | -0.33(-1.78%) |
Oct 28, 2022 | 18.23 | 18.75 | 18.05 | 18.56 | 403,438 | +0.46(+2.54%) |
Oct 27, 2022 | 19.03 | 19.06 | 17.97 | 18.10 | 466,856 | -0.76(-4.03%) |
Oct 26, 2022 | 18.87 | 19.44 | 18.58 | 18.86 | 417,244 | -0.10(-0.53%) |
Oct 25, 2022 | 18.78 | 19.24 | 18.49 | 18.96 | 425,920 | +0.37(+1.99%) |
Oct 24, 2022 | 18.48 | 18.72 | 17.88 | 18.59 | 455,349 | +0.11(+0.60%) |
Oct 21, 2022 | 17.92 | 18.55 | 17.81 | 18.48 | 333,352 | +0.55(+3.07%) |
Oct 20, 2022 | 18.10 | 18.41 | 17.76 | 17.93 | 247,668 | +0.15(+0.84%) |
Oct 19, 2022 | 17.60 | 17.85 | 17.48 | 17.78 | 172,776 | +0.11(+0.62%) |
Oct 18, 2022 | 18.12 | 18.29 | 17.43 | 17.67 | 239,297 | +0.06(+0.34%) |
Oct 17, 2022 | 17.52 | 17.73 | 17.38 | 17.61 | 333,857 | +0.47(+2.74%) |
Oct 14, 2022 | 18.11 | 18.11 | 17.08 | 17.14 | 200,476 | -0.71(-3.98%) |
Oct 13, 2022 | 16.50 | 17.98 | 16.11 | 17.85 | 519,299 | +0.72(+4.20%) |
Oct 12, 2022 | 18.20 | 18.20 | 17.11 | 17.13 | 252,114 | -1.01(-5.57%) |
Oct 11, 2022 | 18.11 | 18.57 | 17.81 | 18.14 | 328,606 | -0.28(-1.52%) |
Oct 10, 2022 | 18.70 | 18.70 | 18.01 | 18.42 | 208,066 | -0.27(-1.44%) |
Oct 07, 2022 | 19.29 | 19.59 | 18.43 | 18.69 | 334,481 | -1.03(-5.22%) |
Oct 06, 2022 | 19.71 | 20.03 | 19.56 | 19.72 | 238,660 | +0.00(+0.00%) |
Oct 05, 2022 | 19.47 | 19.82 | 19.05 | 19.72 | 298,442 | -0.13(-0.65%) |
Oct 04, 2022 | 19.74 | 20.29 | 19.45 | 19.85 | 313,373 | +0.73(+3.82%) |