Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.42 | 61 | +0.29(+1.59%) | |||
Dec 28, 2022 | 18.14 | 139 | +0.23(+1.29%) | |||
Dec 27, 2022 | 18.03 | 18.03 | 17.90 | 17.90 | 12,827 | +0.10(+0.54%) |
Dec 22, 2022 | 17.81 | 22 | +0.16(+0.93%) | |||
Dec 21, 2022 | 18.02 | 18.02 | 17.64 | 17.64 | 1,109 | -0.24(-1.35%) |
Dec 20, 2022 | 17.67 | 17.90 | 17.56 | 17.89 | 7,892 | -0.14(-0.80%) |
Dec 19, 2022 | 17.83 | 18.03 | 17.58 | 18.03 | 3,715 | -0.06(-0.32%) |
Dec 16, 2022 | 18.09 | 18.09 | 18.09 | 18.09 | 307 | +0.17(+0.97%) |
Dec 15, 2022 | 18.31 | 18.31 | 17.91 | 17.91 | 751 | +0.00(+0.00%) |
Dec 14, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 306 | -0.28(-1.53%) |
Dec 13, 2022 | 18.28 | 18.28 | 18.19 | 18.19 | 6,173 | +0.27(+1.50%) |
Dec 12, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 3,731 | +0.24(+1.36%) |
Dec 09, 2022 | 17.71 | 17.71 | 17.63 | 17.68 | 4,746 | -0.01(-0.06%) |
Dec 08, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 379 | -0.04(-0.21%) |
Dec 07, 2022 | 18.14 | 18.14 | 17.45 | 17.73 | 8,892 | +0.01(+0.05%) |
Dec 06, 2022 | 18.31 | 18.42 | 17.72 | 17.72 | 4,905 | -0.87(-4.66%) |
Dec 05, 2022 | 18.31 | 18.59 | 18.31 | 18.59 | 3,647 | +0.13(+0.68%) |
Dec 01, 2022 | 18.46 | 186 | +0.18(+1.00%) | |||
Nov 30, 2022 | 18.81 | 18.81 | 18.28 | 18.28 | 9,974 | -0.43(-2.31%) |
Nov 29, 2022 | 18.43 | 18.92 | 18.43 | 18.71 | 1,528 | -0.32(-1.67%) |
Nov 25, 2022 | 19.03 | 219 | +1.08(+6.01%) | |||
Nov 23, 2022 | 19.44 | 19.44 | 17.93 | 17.95 | 15,418 | -0.59(-3.17%) |
Nov 22, 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 239 | -0.62(-3.22%) |
Nov 18, 2022 | 19.16 | 86 | +0.33(+1.74%) | |||
Nov 17, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 1,263 | -0.15(-0.81%) |
Nov 16, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 354 | +0.39(+2.12%) |
Nov 15, 2022 | 18.77 | 19.35 | 18.51 | 18.59 | 4,483 | -0.12(-0.62%) |
Nov 14, 2022 | 18.71 | 18.75 | 18.39 | 18.70 | 844 | +0.08(+0.44%) |
Nov 11, 2022 | 18.68 | 18.68 | 18.62 | 18.62 | 5,629 | +0.05(+0.29%) |
Nov 10, 2022 | 18.53 | 18.57 | 18.53 | 18.57 | 2,289 | +0.09(+0.47%) |
Nov 09, 2022 | 18.39 | 18.48 | 18.39 | 18.48 | 1,182 | +0.28(+1.53%) |
Nov 08, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 143 | -0.06(-0.32%) |
Nov 02, 2022 | 18.26 | 24 | -0.03(-0.16%) | |||
Nov 01, 2022 | 18.06 | 18.29 | 17.90 | 18.29 | 1,308 | +0.38(+2.10%) |
Oct 31, 2022 | 17.70 | 18.59 | 17.70 | 17.91 | 14,786 | -0.03(-0.16%) |
Oct 28, 2022 | 18.11 | 18.11 | 17.94 | 17.94 | 1,060 | -0.13(-0.75%) |
Oct 27, 2022 | 18.44 | 18.46 | 17.91 | 18.08 | 2,883 | -0.46(-2.49%) |
Oct 26, 2022 | 18.53 | 18.58 | 18.53 | 18.54 | 4,883 | +0.01(+0.05%) |
Oct 25, 2022 | 18.48 | 18.53 | 18.48 | 18.53 | 2,554 | +0.09(+0.47%) |
Oct 21, 2022 | 18.44 | 23 | -0.19(-1.03%) | |||
Oct 20, 2022 | 19.06 | 19.06 | 18.64 | 18.64 | 7,825 | -0.45(-2.37%) |
Oct 19, 2022 | 19.24 | 19.39 | 19.09 | 19.09 | 2,188 | -0.26(-1.34%) |
Oct 17, 2022 | 19.35 | 358 | -0.14(-0.74%) | |||
Oct 14, 2022 | 19.47 | 19.50 | 19.37 | 19.49 | 5,930 | -0.21(-1.08%) |
Oct 13, 2022 | 19.84 | 19.84 | 19.71 | 19.71 | 747 | +0.30(+1.54%) |
Oct 12, 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 689 | +0.00(+0.00%) |
Oct 11, 2022 | 19.59 | 19.65 | 19.22 | 19.41 | 7,505 | -0.38(-1.94%) |
Oct 10, 2022 | 19.65 | 20.10 | 19.65 | 19.79 | 1,631 | +0.07(+0.34%) |
Oct 07, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 214 | -0.34(-1.67%) |
Oct 06, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 538 | +0.22(+1.11%) |
Oct 05, 2022 | 19.69 | 19.97 | 19.69 | 19.84 | 2,141 | +0.14(+0.73%) |
Oct 04, 2022 | 19.64 | 20.01 | 19.64 | 19.69 | 1,051 | +0.05(+0.24%) |