Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.09 | 20.09 | 20.00 | 20.08 | 2,462 | -0.21(-1.04%) |
Dec 29, 2022 | 20.27 | 20.31 | 20.17 | 20.29 | 14,806 | +0.34(+1.70%) |
Dec 28, 2022 | 20.05 | 20.06 | 19.95 | 19.95 | 1,269 | -0.35(-1.72%) |
Dec 27, 2022 | 20.09 | 20.39 | 20.09 | 20.30 | 3,143 | +0.40(+2.01%) |
Dec 23, 2022 | 19.87 | 19.90 | 19.87 | 19.90 | 1,336 | -0.05(-0.26%) |
Dec 22, 2022 | 20.08 | 20.08 | 19.85 | 19.95 | 1,368 | -0.19(-0.92%) |
Dec 21, 2022 | 20.09 | 20.14 | 20.05 | 20.14 | 1,099 | +0.15(+0.76%) |
Dec 20, 2022 | 20.00 | 20.01 | 19.97 | 19.98 | 1,361 | -0.07(-0.35%) |
Dec 19, 2022 | 20.19 | 20.19 | 20.06 | 20.06 | 113 | -0.09(-0.43%) |
Dec 16, 2022 | 20.12 | 20.20 | 20.11 | 20.14 | 15,632 | +0.03(+0.15%) |
Dec 15, 2022 | 20.37 | 20.42 | 20.05 | 20.11 | 71,334 | -0.41(-1.99%) |
Dec 14, 2022 | 20.50 | 20.60 | 20.45 | 20.52 | 12,964 | +0.03(+0.16%) |
Dec 13, 2022 | 20.69 | 20.69 | 20.47 | 20.49 | 1,056 | +0.21(+1.03%) |
Dec 12, 2022 | 20.33 | 20.33 | 20.16 | 20.28 | 2,871 | -0.04(-0.20%) |
Dec 09, 2022 | 20.44 | 20.51 | 20.32 | 20.32 | 543 | -0.04(-0.21%) |
Dec 08, 2022 | 20.34 | 20.37 | 20.33 | 20.36 | 2,247 | +0.26(+1.28%) |
Dec 07, 2022 | 20.01 | 20.10 | 20.01 | 20.10 | 604 | -0.11(-0.54%) |
Dec 06, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 5 | -0.01(-0.05%) |
Dec 05, 2022 | 20.25 | 20.29 | 20.20 | 20.22 | 3,122 | -0.22(-1.07%) |
Dec 02, 2022 | 20.22 | 20.46 | 20.22 | 20.44 | 14,760 | +0.16(+0.79%) |
Dec 01, 2022 | 20.33 | 20.33 | 20.28 | 20.28 | 2,438 | -0.06(-0.31%) |
Nov 30, 2022 | 19.99 | 20.34 | 19.99 | 20.34 | 3,086 | +0.71(+3.61%) |
Nov 29, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 313 | +0.46(+2.41%) |
Nov 28, 2022 | 19.24 | 19.24 | 19.17 | 19.17 | 297 | -0.06(-0.31%) |
Nov 25, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 104 | -0.07(-0.38%) |
Nov 23, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 104 | +0.14(+0.72%) |
Nov 22, 2022 | 19.06 | 19.18 | 19.06 | 19.17 | 1,029 | +0.03(+0.17%) |
Nov 21, 2022 | 19.12 | 19.13 | 19.08 | 19.13 | 4,207 | -0.27(-1.41%) |
Nov 18, 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 104 | -0.15(-0.77%) |
Nov 17, 2022 | 19.30 | 19.56 | 19.30 | 19.56 | 1,526 | +0.08(+0.43%) |
Nov 16, 2022 | 19.49 | 19.49 | 19.47 | 19.47 | 165 | -0.34(-1.70%) |
Nov 15, 2022 | 19.85 | 19.85 | 19.81 | 19.81 | 211 | +0.51(+2.67%) |
Nov 14, 2022 | 19.34 | 19.36 | 19.30 | 19.30 | 3,438 | -0.04(-0.19%) |
Nov 11, 2022 | 19.31 | 19.33 | 19.31 | 19.33 | 192 | +0.52(+2.76%) |
Nov 10, 2022 | 18.69 | 18.81 | 18.69 | 18.81 | 4,609 | +0.84(+4.66%) |
Nov 09, 2022 | 18.18 | 18.24 | 17.98 | 17.98 | 5,731 | -0.35(-1.90%) |
Nov 08, 2022 | 18.20 | 18.32 | 18.20 | 18.32 | 407 | +0.15(+0.80%) |
Nov 07, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 414 | +0.11(+0.58%) |
Nov 04, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 104 | +0.73(+4.21%) |
Nov 03, 2022 | 17.36 | 17.36 | 17.32 | 17.34 | 2,636 | +0.10(+0.56%) |
Nov 02, 2022 | 17.38 | 17.44 | 17.24 | 17.24 | 2,866 | -0.10(-0.60%) |
Nov 01, 2022 | 17.44 | 17.44 | 17.35 | 17.35 | 4,078 | +0.36(+2.14%) |
Oct 31, 2022 | 16.97 | 16.99 | 16.97 | 16.99 | 353 | -0.11(-0.64%) |
Oct 28, 2022 | 16.96 | 17.10 | 16.96 | 17.10 | 1,765 | -0.13(-0.78%) |
Oct 27, 2022 | 17.31 | 17.33 | 17.17 | 17.23 | 7,210 | -0.19(-1.09%) |
Oct 26, 2022 | 17.29 | 17.55 | 17.22 | 17.42 | 3,695 | +0.36(+2.09%) |
Oct 25, 2022 | 17.01 | 17.07 | 17.01 | 17.06 | 1,600 | +0.13(+0.78%) |
Oct 24, 2022 | 16.93 | 37 | -0.71(-4.00%) | |||
Oct 21, 2022 | 17.55 | 17.64 | 17.55 | 17.64 | 137 | +0.15(+0.88%) |
Oct 20, 2022 | 17.58 | 17.58 | 17.48 | 17.48 | 1,762 | +0.09(+0.52%) |
Oct 19, 2022 | 17.50 | 17.50 | 17.34 | 17.39 | 31,025 | -0.31(-1.77%) |
Oct 18, 2022 | 17.86 | 17.86 | 17.65 | 17.71 | 6,279 | -0.09(-0.52%) |
Oct 17, 2022 | 17.78 | 17.80 | 17.78 | 17.80 | 1,143 | +0.42(+2.40%) |
Oct 14, 2022 | 17.67 | 17.67 | 17.38 | 17.38 | 98,780 | -0.26(-1.48%) |
Oct 13, 2022 | 17.13 | 17.64 | 17.13 | 17.64 | 464 | +0.05(+0.26%) |
Oct 12, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 4,363 | +0.04(+0.25%) |
Oct 11, 2022 | 17.58 | 17.66 | 17.52 | 17.55 | 2,973 | -0.26(-1.47%) |
Oct 10, 2022 | 17.96 | 17.96 | 17.77 | 17.82 | 66,975 | -0.32(-1.75%) |
Oct 07, 2022 | 18.14 | 18.14 | 18.12 | 18.13 | 3,585 | -0.41(-2.21%) |
Oct 06, 2022 | 18.55 | 18.55 | 18.51 | 18.54 | 528 | -0.09(-0.50%) |
Oct 05, 2022 | 18.55 | 18.64 | 18.51 | 18.64 | 5,064 | +0.04(+0.20%) |
Oct 04, 2022 | 18.58 | 18.65 | 18.53 | 18.60 | 1,712 | +0.55(+3.08%) |