Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.44 | 17.91 | 17.44 | 17.52 | 1,872 | -0.35(-1.94%) |
Dec 29, 2022 | 17.76 | 17.87 | 17.76 | 17.86 | 1,204 | +0.38(+2.20%) |
Dec 28, 2022 | 17.43 | 17.49 | 17.43 | 17.48 | 1,162 | +0.05(+0.28%) |
Dec 27, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 293 | -0.15(-0.88%) |
Dec 23, 2022 | 17.48 | 17.80 | 17.41 | 17.58 | 950 | +0.02(+0.11%) |
Dec 22, 2022 | 18.25 | 18.25 | 17.49 | 17.56 | 4,074 | -0.85(-4.60%) |
Dec 21, 2022 | 17.74 | 18.51 | 17.74 | 18.41 | 7,201 | +0.75(+4.25%) |
Dec 20, 2022 | 17.80 | 17.80 | 17.66 | 17.66 | 991 | +0.00(+0.00%) |
Dec 19, 2022 | 17.99 | 18.33 | 17.60 | 17.66 | 1,281 | -0.22(-1.24%) |
Dec 16, 2022 | 17.80 | 17.88 | 17.58 | 17.88 | 3,772 | +0.17(+0.98%) |
Dec 15, 2022 | 18.28 | 21.93 | 17.62 | 17.71 | 4,937 | -0.57(-3.11%) |
Dec 14, 2022 | 17.96 | 18.32 | 17.60 | 18.28 | 12,970 | +0.63(+3.60%) |
Dec 13, 2022 | 17.61 | 17.70 | 17.60 | 17.64 | 1,711 | +0.33(+1.89%) |
Dec 12, 2022 | 17.58 | 17.58 | 17.31 | 17.31 | 697 | -0.27(-1.53%) |
Dec 09, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 537 | -0.14(-0.81%) |
Dec 08, 2022 | 17.63 | 17.73 | 17.63 | 17.73 | 260 | -0.12(-0.70%) |
Dec 07, 2022 | 17.43 | 17.85 | 17.43 | 17.85 | 694 | +0.22(+1.25%) |
Dec 06, 2022 | 17.79 | 17.80 | 17.50 | 17.63 | 2,412 | -0.19(-1.08%) |
Dec 05, 2022 | 18.18 | 18.23 | 17.78 | 17.82 | 1,858 | -0.40(-2.22%) |
Dec 02, 2022 | 18.00 | 18.28 | 18.00 | 18.23 | 3,272 | +0.09(+0.48%) |
Dec 01, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 626 | -0.33(-1.77%) |
Nov 30, 2022 | 17.72 | 18.47 | 17.72 | 18.47 | 2,343 | +0.48(+2.67%) |
Nov 29, 2022 | 18.22 | 18.32 | 17.75 | 17.99 | 1,113 | +0.03(+0.16%) |
Nov 28, 2022 | 18.51 | 18.51 | 17.96 | 17.96 | 819 | -0.41(-2.25%) |
Nov 25, 2022 | 18.23 | 18.41 | 18.06 | 18.37 | 1,623 | -0.14(-0.78%) |
Nov 23, 2022 | 18.60 | 18.60 | 18.15 | 18.52 | 1,750 | +0.14(+0.79%) |
Nov 22, 2022 | 18.61 | 18.90 | 18.37 | 18.37 | 15,233 | +0.16(+0.90%) |
Nov 18, 2022 | 18.21 | 347 | -0.26(-1.41%) | |||
Nov 17, 2022 | 18.76 | 18.76 | 18.18 | 18.47 | 1,623 | -0.44(-2.34%) |
Nov 16, 2022 | 18.62 | 18.91 | 18.07 | 18.91 | 2,434 | +0.64(+3.53%) |
Nov 15, 2022 | 18.09 | 18.32 | 18.09 | 18.27 | 483 | -0.11(-0.58%) |
Nov 14, 2022 | 18.66 | 18.66 | 18.37 | 18.37 | 2,103 | +0.12(+0.63%) |
Nov 11, 2022 | 18.07 | 18.76 | 18.07 | 18.26 | 3,386 | -0.50(-2.67%) |
Nov 10, 2022 | 19.00 | 19.00 | 18.21 | 18.76 | 1,368 | -0.10(-0.51%) |
Nov 09, 2022 | 17.81 | 18.85 | 17.81 | 18.85 | 16,170 | +0.82(+4.53%) |
Nov 08, 2022 | 18.75 | 18.75 | 18.04 | 18.04 | 631 | -0.61(-3.25%) |
Nov 07, 2022 | 18.33 | 18.65 | 17.98 | 18.64 | 4,121 | +0.45(+2.49%) |
Nov 04, 2022 | 18.37 | 18.55 | 17.79 | 18.19 | 2,525 | -0.01(-0.05%) |
Nov 03, 2022 | 17.63 | 18.21 | 17.59 | 18.20 | 961 | +0.37(+2.05%) |
Nov 02, 2022 | 18.28 | 18.52 | 17.83 | 17.83 | 2,862 | -0.68(-3.69%) |
Nov 01, 2022 | 18.28 | 18.56 | 18.05 | 18.52 | 1,317 | +0.28(+1.53%) |
Oct 31, 2022 | 18.51 | 18.94 | 17.97 | 18.24 | 8,864 | -0.52(-2.77%) |
Oct 28, 2022 | 17.85 | 18.91 | 17.85 | 18.76 | 3,943 | +0.24(+1.30%) |
Oct 27, 2022 | 17.95 | 18.57 | 17.95 | 18.52 | 8,412 | +0.38(+2.07%) |
Oct 26, 2022 | 17.91 | 18.40 | 17.91 | 18.14 | 3,932 | -0.13(-0.74%) |
Oct 25, 2022 | 17.80 | 18.55 | 17.80 | 18.28 | 1,566 | -0.02(-0.13%) |
Oct 24, 2022 | 18.50 | 18.50 | 17.97 | 18.30 | 9,157 | +0.03(+0.18%) |
Oct 21, 2022 | 17.99 | 18.48 | 17.99 | 18.27 | 4,858 | +0.62(+3.49%) |
Oct 20, 2022 | 17.79 | 17.87 | 17.51 | 17.65 | 1,842 | -0.26(-1.45%) |
Oct 19, 2022 | 17.65 | 18.31 | 17.60 | 17.91 | 5,996 | -0.22(-1.22%) |
Oct 18, 2022 | 17.86 | 18.13 | 17.53 | 18.13 | 1,844 | +0.35(+1.95%) |
Oct 17, 2022 | 17.78 | 17.79 | 17.27 | 17.79 | 3,119 | +0.23(+1.32%) |
Oct 14, 2022 | 17.29 | 17.95 | 17.09 | 17.55 | 5,343 | +0.09(+0.50%) |
Oct 13, 2022 | 17.03 | 17.52 | 16.59 | 17.47 | 9,069 | +0.35(+2.02%) |
Oct 12, 2022 | 16.83 | 17.29 | 16.79 | 17.12 | 3,794 | +0.05(+0.28%) |
Oct 11, 2022 | 16.45 | 17.08 | 16.32 | 17.07 | 4,190 | +0.23(+1.37%) |
Oct 10, 2022 | 16.26 | 17.04 | 16.26 | 16.84 | 4,258 | +0.01(+0.06%) |
Oct 07, 2022 | 16.58 | 16.83 | 16.09 | 16.83 | 3,577 | +0.11(+0.63%) |
Oct 06, 2022 | 16.69 | 16.73 | 16.69 | 16.73 | 1,274 | -0.30(-1.75%) |
Oct 05, 2022 | 16.40 | 17.14 | 16.40 | 17.03 | 5,123 | +0.27(+1.60%) |
Oct 04, 2022 | 16.88 | 17.26 | 16.41 | 16.76 | 8,437 | +0.65(+4.07%) |