Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.46 | 15.89 | 15.34 | 15.89 | 59,421 | -0.15(-0.93%) |
Dec 29, 2022 | 15.41 | 16.11 | 15.37 | 16.04 | 96,800 | +1.14(+7.65%) |
Dec 28, 2022 | 15.23 | 15.61 | 14.82 | 14.90 | 60,560 | -0.39(-2.53%) |
Dec 27, 2022 | 15.79 | 15.80 | 15.25 | 15.29 | 44,219 | -0.80(-4.99%) |
Dec 23, 2022 | 15.68 | 16.16 | 15.30 | 16.09 | 48,086 | +0.32(+2.01%) |
Dec 22, 2022 | 16.54 | 16.54 | 15.08 | 15.78 | 133,469 | -1.34(-7.82%) |
Dec 21, 2022 | 17.00 | 17.32 | 16.72 | 17.11 | 71,621 | +0.77(+4.73%) |
Dec 20, 2022 | 16.66 | 17.02 | 16.28 | 16.34 | 64,910 | -0.59(-3.46%) |
Dec 19, 2022 | 17.85 | 17.85 | 16.72 | 16.93 | 78,577 | -0.86(-4.85%) |
Dec 16, 2022 | 18.36 | 18.69 | 17.50 | 17.79 | 115,655 | -1.11(-5.88%) |
Dec 15, 2022 | 18.84 | 19.10 | 18.43 | 18.90 | 82,821 | -0.98(-4.94%) |
Dec 14, 2022 | 20.17 | 20.62 | 19.18 | 19.88 | 45,662 | -0.45(-2.20%) |
Dec 13, 2022 | 22.70 | 22.70 | 19.71 | 20.33 | 108,503 | +0.02(+0.10%) |
Dec 12, 2022 | 20.03 | 20.31 | 19.65 | 20.31 | 39,548 | +0.14(+0.69%) |
Dec 09, 2022 | 19.98 | 20.73 | 19.98 | 20.17 | 24,646 | -0.29(-1.41%) |
Dec 08, 2022 | 19.94 | 20.57 | 19.76 | 20.46 | 48,578 | +0.57(+2.84%) |
Dec 07, 2022 | 19.92 | 20.25 | 19.65 | 19.89 | 34,081 | -0.36(-1.76%) |
Dec 06, 2022 | 21.17 | 21.17 | 19.72 | 20.25 | 66,005 | -1.01(-4.76%) |
Dec 05, 2022 | 22.41 | 22.52 | 21.07 | 21.26 | 125,907 | -2.03(-8.73%) |
Dec 02, 2022 | 22.23 | 23.32 | 22.23 | 23.29 | 42,907 | -0.06(-0.25%) |
Dec 01, 2022 | 23.55 | 23.80 | 22.85 | 23.35 | 69,236 | +0.00(+0.00%) |
Nov 30, 2022 | 21.37 | 23.35 | 20.82 | 23.35 | 170,030 | +2.12(+10.00%) |
Nov 29, 2022 | 21.48 | 21.60 | 20.99 | 21.23 | 36,991 | -0.19(-0.88%) |
Nov 28, 2022 | 21.61 | 22.15 | 21.31 | 21.42 | 99,665 | -0.45(-2.04%) |
Nov 25, 2022 | 21.75 | 21.98 | 21.49 | 21.86 | 52,288 | +0.00(+0.00%) |
Nov 23, 2022 | 20.93 | 21.90 | 20.93 | 21.86 | 148,488 | +0.94(+4.50%) |
Nov 22, 2022 | 20.41 | 20.94 | 20.10 | 20.92 | 72,686 | +0.68(+3.38%) |
Nov 21, 2022 | 20.85 | 20.93 | 19.93 | 20.24 | 34,556 | -0.95(-4.49%) |
Nov 18, 2022 | 21.81 | 21.81 | 20.46 | 21.19 | 29,345 | +0.13(+0.61%) |
Nov 17, 2022 | 20.81 | 21.18 | 20.52 | 21.06 | 38,579 | -0.84(-3.85%) |
Nov 16, 2022 | 21.79 | 22.38 | 21.33 | 21.90 | 61,433 | -1.01(-4.41%) |
Nov 15, 2022 | 23.65 | 23.87 | 22.22 | 22.91 | 97,427 | +0.82(+3.73%) |
Nov 14, 2022 | 22.50 | 23.11 | 22.00 | 22.09 | 64,519 | -1.11(-4.79%) |
Nov 11, 2022 | 21.83 | 23.51 | 21.62 | 23.20 | 100,783 | +1.64(+7.59%) |
Nov 10, 2022 | 20.26 | 21.67 | 19.94 | 21.57 | 102,500 | +3.83(+21.58%) |
Nov 09, 2022 | 19.28 | 19.42 | 17.69 | 17.74 | 62,698 | -1.76(-9.00%) |
Nov 08, 2022 | 19.64 | 20.25 | 18.74 | 19.49 | 75,422 | -0.21(-1.06%) |
Nov 07, 2022 | 20.54 | 20.54 | 19.10 | 19.70 | 48,655 | -0.45(-2.21%) |
Nov 04, 2022 | 20.82 | 21.47 | 19.10 | 20.15 | 55,927 | +0.50(+2.52%) |
Nov 03, 2022 | 19.68 | 20.23 | 19.33 | 19.65 | 26,928 | -0.39(-1.93%) |
Nov 02, 2022 | 22.48 | 20.01 | 20.04 | 49,029 | -2.48(-11.01%) | |
Nov 01, 2022 | 24.35 | 24.49 | 22.48 | 22.52 | 22,065 | -0.81(-3.48%) |
Oct 31, 2022 | 23.22 | 23.77 | 22.65 | 23.33 | 17,633 | -0.46(-1.92%) |
Oct 28, 2022 | 21.72 | 23.84 | 21.33 | 23.79 | 59,403 | +0.06(+0.25%) |
Oct 27, 2022 | 24.22 | 24.67 | 23.49 | 23.73 | 41,859 | -0.24(-0.99%) |
Oct 26, 2022 | 23.58 | 25.35 | 23.58 | 23.97 | 58,722 | -0.59(-2.42%) |
Oct 25, 2022 | 22.88 | 24.75 | 22.88 | 24.56 | 59,314 | +1.73(+7.56%) |
Oct 24, 2022 | 22.41 | 23.03 | 21.31 | 22.84 | 39,266 | +0.28(+1.23%) |
Oct 21, 2022 | 20.64 | 22.63 | 20.64 | 22.56 | 53,247 | +1.74(+8.33%) |
Oct 20, 2022 | 21.35 | 22.36 | 20.59 | 20.82 | 49,635 | -1.23(-5.58%) |
Oct 19, 2022 | 22.34 | 22.71 | 21.50 | 22.05 | 57,822 | -0.77(-3.39%) |
Oct 18, 2022 | 24.23 | 24.23 | 22.22 | 22.83 | 116,995 | +0.83(+3.79%) |
Oct 17, 2022 | 20.91 | 22.09 | 20.88 | 21.99 | 57,085 | +2.39(+12.19%) |
Oct 14, 2022 | 22.81 | 22.81 | 19.48 | 19.60 | 40,603 | -2.49(-11.27%) |
Oct 13, 2022 | 19.48 | 22.41 | 18.89 | 22.09 | 68,239 | +0.70(+3.29%) |
Oct 12, 2022 | 21.21 | 21.69 | 20.87 | 21.39 | 23,579 | +0.15(+0.70%) |
Oct 11, 2022 | 21.31 | 22.47 | 20.82 | 21.24 | 36,610 | -0.53(-2.41%) |
Oct 10, 2022 | 22.14 | 22.30 | 21.10 | 21.76 | 47,677 | -0.32(-1.44%) |
Oct 07, 2022 | 23.54 | 23.54 | 21.79 | 22.08 | 57,976 | -2.64(-10.67%) |
Oct 06, 2022 | 24.98 | 25.77 | 24.58 | 24.72 | 34,119 | -0.57(-2.24%) |
Oct 05, 2022 | 24.38 | 25.54 | 23.75 | 25.28 | 45,311 | -0.45(-1.73%) |
Oct 04, 2022 | 25.15 | 26.43 | 24.86 | 25.73 | 112,800 | +2.42(+10.38%) |