Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.34 | 19.40 | 19.26 | 19.33 | 3,450 | -0.10(-0.50%) |
Dec 29, 2022 | 19.45 | 19.47 | 19.43 | 19.43 | 2,157 | +0.35(+1.86%) |
Dec 28, 2022 | 19.07 | 19.14 | 19.07 | 19.07 | 698 | -0.10(-0.51%) |
Dec 27, 2022 | 19.17 | 19.17 | 19.11 | 19.17 | 2,339 | +0.03(+0.18%) |
Dec 23, 2022 | 19.09 | 19.14 | 19.09 | 19.14 | 6,829 | +0.16(+0.83%) |
Dec 22, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 164 | -0.14(-0.71%) |
Dec 21, 2022 | 19.01 | 19.11 | 19.00 | 19.11 | 3,158 | +0.25(+1.32%) |
Dec 20, 2022 | 18.89 | 18.89 | 18.84 | 18.87 | 7,796 | +0.06(+0.33%) |
Dec 19, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 41 | -0.05(-0.25%) |
Dec 16, 2022 | 18.88 | 18.88 | 18.81 | 18.85 | 3,417 | -0.06(-0.32%) |
Dec 15, 2022 | 19.07 | 19.07 | 18.90 | 18.91 | 4,780 | -0.27(-1.43%) |
Dec 14, 2022 | 19.28 | 19.28 | 19.12 | 19.19 | 4,592 | -0.15(-0.75%) |
Dec 13, 2022 | 19.47 | 19.47 | 19.31 | 19.33 | 7,134 | +0.13(+0.66%) |
Dec 12, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 89 | -0.02(-0.08%) |
Dec 09, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 108 | -0.08(-0.42%) |
Dec 08, 2022 | 19.33 | 19.37 | 19.30 | 19.30 | 5,932 | +0.04(+0.20%) |
Dec 07, 2022 | 19.27 | 19.32 | 19.25 | 19.26 | 1,711 | -0.11(-0.55%) |
Dec 06, 2022 | 19.32 | 19.37 | 19.27 | 19.37 | 8,052 | +0.14(+0.74%) |
Dec 05, 2022 | 19.37 | 19.39 | 19.23 | 19.23 | 3,344 | -0.24(-1.23%) |
Dec 02, 2022 | 19.49 | 19.55 | 19.40 | 19.47 | 4,948 | -0.12(-0.63%) |
Dec 01, 2022 | 19.55 | 19.61 | 19.55 | 19.59 | 533 | -0.07(-0.34%) |
Nov 30, 2022 | 19.58 | 19.66 | 19.45 | 19.66 | 8,503 | +0.25(+1.28%) |
Nov 29, 2022 | 19.42 | 19.42 | 19.40 | 19.41 | 3,158 | +0.15(+0.78%) |
Nov 28, 2022 | 19.36 | 19.36 | 19.26 | 19.26 | 504 | -0.05(-0.27%) |
Nov 25, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 108 | +0.23(+1.21%) |
Nov 23, 2022 | 19.07 | 19.08 | 18.98 | 19.08 | 4,336 | +0.17(+0.88%) |
Nov 22, 2022 | 18.92 | 19.01 | 18.85 | 18.91 | 4,828 | +0.16(+0.84%) |
Nov 21, 2022 | 18.72 | 18.76 | 18.72 | 18.76 | 246 | +0.03(+0.17%) |
Nov 18, 2022 | 18.76 | 18.76 | 18.69 | 18.72 | 1,472 | -0.00(-0.02%) |
Nov 17, 2022 | 18.57 | 18.73 | 18.48 | 18.73 | 6,925 | -0.17(-0.90%) |
Nov 16, 2022 | 19.02 | 19.02 | 18.89 | 18.90 | 844 | -0.31(-1.62%) |
Nov 15, 2022 | 19.38 | 19.38 | 19.12 | 19.21 | 2,330 | +0.05(+0.26%) |
Nov 14, 2022 | 19.17 | 19.24 | 19.16 | 19.16 | 5,714 | +0.05(+0.27%) |
Nov 11, 2022 | 19.01 | 19.11 | 18.95 | 19.11 | 2,962 | +0.18(+0.93%) |
Nov 10, 2022 | 18.88 | 18.93 | 18.81 | 18.93 | 3,694 | +0.53(+2.90%) |
Nov 09, 2022 | 18.59 | 18.59 | 18.40 | 18.40 | 4,258 | -0.20(-1.05%) |
Nov 08, 2022 | 18.47 | 18.64 | 18.46 | 18.59 | 1,350 | +0.12(+0.67%) |
Nov 07, 2022 | 18.47 | 18.47 | 18.39 | 18.47 | 7,426 | +0.12(+0.65%) |
Nov 04, 2022 | 18.28 | 18.35 | 18.19 | 18.35 | 2,026 | +0.57(+3.19%) |
Nov 03, 2022 | 17.62 | 17.78 | 17.62 | 17.78 | 385 | -0.02(-0.09%) |
Nov 02, 2022 | 17.91 | 17.80 | 17.80 | 0 | -0.17(-0.96%) | |
Nov 01, 2022 | 17.89 | 18.00 | 17.89 | 17.97 | 2,357 | +0.15(+0.85%) |
Oct 31, 2022 | 17.66 | 17.82 | 17.66 | 17.82 | 4,248 | +0.01(+0.03%) |
Oct 28, 2022 | 17.79 | 17.85 | 17.71 | 17.81 | 76,412 | -0.02(-0.13%) |
Oct 27, 2022 | 17.87 | 17.88 | 17.82 | 17.84 | 1,941 | +0.03(+0.18%) |
Oct 26, 2022 | 17.86 | 17.89 | 17.80 | 17.80 | 11,738 | +0.15(+0.82%) |
Oct 25, 2022 | 17.53 | 17.68 | 17.52 | 17.66 | 22,213 | +0.16(+0.91%) |
Oct 24, 2022 | 17.49 | 17.53 | 17.41 | 17.50 | 77,095 | -0.23(-1.31%) |
Oct 21, 2022 | 17.45 | 17.73 | 17.45 | 17.73 | 3,418 | +0.30(+1.71%) |
Oct 20, 2022 | 17.63 | 17.63 | 17.44 | 17.44 | 1,111 | +0.10(+0.58%) |
Oct 19, 2022 | 17.38 | 17.39 | 17.30 | 17.33 | 5,786 | -0.05(-0.27%) |
Oct 18, 2022 | 17.43 | 17.43 | 17.34 | 17.38 | 1,501 | +0.06(+0.33%) |
Oct 17, 2022 | 17.31 | 17.40 | 17.31 | 17.32 | 3,055 | +0.48(+2.85%) |
Oct 14, 2022 | 17.10 | 17.11 | 16.84 | 16.84 | 10,200 | -0.28(-1.65%) |
Oct 13, 2022 | 16.86 | 17.20 | 16.86 | 17.13 | 98,449 | +0.18(+1.03%) |
Oct 12, 2022 | 16.95 | 16.95 | 16.92 | 16.95 | 12,471 | -0.09(-0.52%) |
Oct 11, 2022 | 17.13 | 17.17 | 17.04 | 17.04 | 2,230 | -0.11(-0.63%) |
Oct 10, 2022 | 17.14 | 17.23 | 17.12 | 17.15 | 38,341 | +0.04(+0.21%) |
Oct 07, 2022 | 17.22 | 17.22 | 17.09 | 17.11 | 1,925 | -0.29(-1.69%) |
Oct 06, 2022 | 17.55 | 17.55 | 17.41 | 17.41 | 2,618 | -0.01(-0.05%) |
Oct 05, 2022 | 17.36 | 17.47 | 17.31 | 17.42 | 2,618 | -0.07(-0.39%) |
Oct 04, 2022 | 17.45 | 17.55 | 17.45 | 17.48 | 2,829 | +0.37(+2.18%) |