Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.28 | 17.52 | 15.60 | 17.04 | 18,880 | -0.24(-1.39%) |
Dec 29, 2022 | 17.28 | 20.40 | 16.08 | 17.28 | 149,815 | +3.00(+21.01%) |
Dec 28, 2022 | 13.68 | 14.76 | 13.68 | 14.28 | 11,435 | +0.66(+4.85%) |
Dec 27, 2022 | 15.96 | 16.20 | 13.32 | 13.62 | 14,434 | -2.22(-14.02%) |
Dec 23, 2022 | 16.68 | 17.04 | 15.48 | 15.84 | 4,222 | -0.84(-5.04%) |
Dec 22, 2022 | 16.68 | 17.28 | 16.20 | 16.68 | 4,729 | -0.48(-2.80%) |
Dec 21, 2022 | 18.36 | 18.42 | 16.44 | 17.16 | 6,347 | -0.72(-4.03%) |
Dec 20, 2022 | 16.92 | 17.99 | 16.80 | 17.88 | 4,729 | +0.36(+2.05%) |
Dec 19, 2022 | 18.72 | 18.74 | 17.52 | 17.52 | 4,281 | -0.84(-4.58%) |
Dec 16, 2022 | 18.00 | 18.60 | 18.00 | 18.36 | 1,762 | +0.00(+0.00%) |
Dec 15, 2022 | 18.60 | 18.96 | 18.24 | 18.36 | 4,295 | -0.60(-3.16%) |
Dec 14, 2022 | 18.00 | 18.96 | 18.00 | 18.96 | 1,735 | +0.48(+2.60%) |
Dec 13, 2022 | 19.56 | 19.68 | 18.24 | 18.48 | 9,525 | +0.48(+2.67%) |
Dec 12, 2022 | 18.48 | 19.16 | 18.00 | 18.00 | 3,981 | -0.72(-3.85%) |
Dec 09, 2022 | 18.72 | 18.96 | 18.00 | 18.72 | 3,753 | +0.00(+0.00%) |
Dec 08, 2022 | 19.32 | 19.80 | 18.24 | 18.72 | 5,599 | -0.48(-2.50%) |
Dec 07, 2022 | 20.04 | 20.76 | 19.20 | 19.20 | 6,631 | -0.84(-4.19%) |
Dec 06, 2022 | 20.04 | 22.68 | 19.92 | 20.04 | 22,041 | +0.00(+0.00%) |
Dec 05, 2022 | 20.16 | 20.88 | 19.92 | 20.04 | 4,616 | -0.96(-4.57%) |
Dec 02, 2022 | 20.64 | 21.36 | 19.68 | 21.00 | 8,339 | +0.24(+1.16%) |
Dec 01, 2022 | 20.52 | 21.84 | 19.80 | 20.76 | 11,274 | +0.72(+3.59%) |
Nov 30, 2022 | 20.28 | 21.24 | 19.32 | 20.04 | 7,203 | -0.34(-1.68%) |
Nov 29, 2022 | 21.01 | 21.48 | 19.92 | 20.38 | 6,473 | -0.14(-0.67%) |
Nov 28, 2022 | 21.12 | 21.95 | 20.47 | 20.52 | 3,442 | -1.44(-6.56%) |
Nov 25, 2022 | 21.19 | 22.20 | 21.19 | 21.96 | 533 | +0.60(+2.81%) |
Nov 23, 2022 | 21.48 | 22.08 | 20.76 | 21.36 | 2,020 | +0.00(+0.00%) |
Nov 22, 2022 | 22.32 | 22.56 | 21.24 | 21.36 | 2,337 | -0.36(-1.66%) |
Nov 21, 2022 | 23.28 | 23.28 | 21.24 | 21.72 | 2,004 | -0.12(-0.55%) |
Nov 18, 2022 | 23.52 | 23.52 | 21.72 | 21.84 | 7,036 | -0.90(-3.96%) |
Nov 17, 2022 | 22.20 | 23.28 | 21.60 | 22.74 | 6,329 | -0.30(-1.30%) |
Nov 16, 2022 | 23.52 | 23.76 | 22.56 | 23.04 | 4,444 | +0.12(+0.52%) |
Nov 15, 2022 | 23.76 | 24.24 | 22.20 | 22.92 | 4,777 | -0.24(-1.04%) |
Nov 14, 2022 | 21.96 | 23.88 | 21.96 | 23.16 | 13,020 | +0.36(+1.58%) |
Nov 11, 2022 | 21.96 | 24.50 | 21.96 | 22.80 | 8,153 | -0.24(-1.04%) |
Nov 10, 2022 | 23.40 | 26.52 | 19.80 | 23.04 | 45,253 | +3.36(+17.07%) |
Nov 09, 2022 | 18.84 | 20.28 | 18.84 | 19.68 | 6,649 | -0.24(-1.20%) |
Nov 08, 2022 | 21.12 | 21.48 | 19.80 | 19.92 | 7,567 | -1.44(-6.74%) |
Nov 07, 2022 | 21.36 | 21.66 | 20.40 | 21.36 | 4,540 | +0.24(+1.14%) |
Nov 04, 2022 | 21.24 | 21.42 | 19.80 | 21.12 | 5,598 | +0.12(+0.57%) |
Nov 03, 2022 | 21.60 | 22.08 | 20.16 | 21.00 | 8,892 | -0.96(-4.37%) |
Nov 02, 2022 | 22.20 | 22.20 | 21.36 | 21.96 | 3,351 | -0.24(-1.08%) |
Nov 01, 2022 | 22.68 | 22.68 | 21.84 | 22.20 | 4,739 | +0.00(+0.00%) |
Oct 31, 2022 | 23.28 | 23.76 | 21.59 | 22.20 | 8,217 | -0.84(-3.65%) |
Oct 28, 2022 | 24.00 | 24.36 | 22.83 | 23.04 | 8,492 | -0.36(-1.54%) |
Oct 27, 2022 | 24.12 | 24.12 | 23.16 | 23.40 | 5,569 | -0.24(-1.02%) |
Oct 26, 2022 | 23.88 | 24.91 | 23.28 | 23.64 | 6,877 | -0.36(-1.50%) |
Oct 25, 2022 | 22.32 | 24.24 | 22.32 | 24.00 | 12,942 | +1.44(+6.38%) |
Oct 24, 2022 | 24.84 | 24.84 | 21.48 | 22.56 | 19,628 | -1.92(-7.84%) |
Oct 21, 2022 | 23.28 | 25.20 | 22.90 | 24.48 | 22,873 | +0.60(+2.51%) |
Oct 20, 2022 | 24.72 | 25.68 | 23.04 | 23.88 | 28,533 | -1.92(-7.44%) |
Oct 19, 2022 | 31.68 | 32.16 | 24.12 | 25.80 | 226,353 | -6.96(-21.25%) |
Oct 18, 2022 | 24.24 | 39.36 | 23.64 | 32.76 | 1,365,548 | +10.08(+44.44%) |
Oct 17, 2022 | 21.60 | 24.84 | 20.16 | 22.68 | 19,851 | +2.16(+10.53%) |
Oct 14, 2022 | 20.64 | 22.32 | 19.80 | 20.52 | 22,593 | +0.12(+0.59%) |
Oct 13, 2022 | 20.52 | 21.60 | 20.04 | 20.40 | 18,798 | -0.96(-4.49%) |
Oct 12, 2022 | 22.68 | 23.64 | 20.74 | 21.36 | 17,430 | -1.50(-6.56%) |
Oct 11, 2022 | 23.76 | 23.88 | 21.96 | 22.86 | 14,049 | -0.90(-3.79%) |
Oct 10, 2022 | 26.16 | 26.16 | 23.28 | 23.76 | 14,931 | -2.52(-9.59%) |
Oct 07, 2022 | 27.60 | 27.77 | 25.68 | 26.28 | 10,203 | -1.92(-6.81%) |
Oct 06, 2022 | 29.16 | 30.23 | 27.48 | 28.20 | 10,454 | -1.20(-4.08%) |
Oct 05, 2022 | 29.76 | 29.77 | 28.32 | 29.40 | 10,626 | -0.36(-1.21%) |
Oct 04, 2022 | 28.08 | 30.24 | 27.60 | 29.76 | 19,892 | +2.28(+8.30%) |