Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.54 | 23.24 | 22.34 | 22.95 | 523,528 | -0.31(-1.33%) |
Dec 29, 2022 | 23.06 | 23.68 | 22.96 | 23.26 | 357,767 | +0.62(+2.74%) |
Dec 28, 2022 | 22.36 | 23.08 | 21.78 | 22.64 | 356,708 | +0.22(+0.98%) |
Dec 27, 2022 | 23.38 | 23.76 | 22.12 | 22.42 | 588,012 | -1.28(-5.40%) |
Dec 23, 2022 | 24.23 | 24.29 | 23.31 | 23.70 | 341,244 | -0.39(-1.62%) |
Dec 22, 2022 | 24.50 | 24.61 | 23.02 | 24.09 | 612,230 | -0.74(-2.98%) |
Dec 21, 2022 | 25.25 | 25.92 | 24.47 | 24.83 | 433,904 | -0.17(-0.68%) |
Dec 20, 2022 | 24.17 | 25.69 | 24.13 | 25.00 | 509,488 | +0.26(+1.05%) |
Dec 19, 2022 | 25.84 | 25.99 | 24.14 | 24.74 | 463,246 | -1.23(-4.74%) |
Dec 16, 2022 | 24.69 | 26.66 | 24.17 | 25.97 | 694,839 | +0.97(+3.88%) |
Dec 15, 2022 | 25.02 | 25.85 | 24.86 | 25.00 | 546,505 | -0.67(-2.61%) |
Dec 14, 2022 | 25.58 | 26.98 | 25.04 | 25.67 | 678,601 | +0.05(+0.20%) |
Dec 13, 2022 | 26.47 | 26.74 | 24.97 | 25.62 | 531,904 | +0.58(+2.32%) |
Dec 12, 2022 | 24.83 | 26.24 | 24.43 | 25.04 | 628,844 | +0.16(+0.64%) |
Dec 09, 2022 | 25.17 | 25.47 | 24.50 | 24.88 | 529,193 | -0.53(-2.09%) |
Dec 08, 2022 | 22.36 | 25.46 | 22.08 | 25.41 | 1,236,326 | +3.47(+15.82%) |
Dec 07, 2022 | 22.00 | 22.40 | 21.21 | 21.94 | 319,044 | +0.25(+1.15%) |
Dec 06, 2022 | 22.10 | 22.10 | 20.91 | 21.69 | 367,972 | -0.20(-0.91%) |
Dec 05, 2022 | 23.41 | 23.51 | 21.81 | 21.89 | 495,421 | -1.64(-6.97%) |
Dec 02, 2022 | 22.55 | 23.67 | 21.65 | 23.53 | 488,365 | +0.81(+3.57%) |
Dec 01, 2022 | 23.00 | 24.12 | 22.42 | 22.72 | 804,711 | -0.14(-0.61%) |
Nov 30, 2022 | 20.12 | 22.93 | 19.31 | 22.86 | 1,246,605 | +2.95(+14.82%) |
Nov 29, 2022 | 20.44 | 21.00 | 19.74 | 19.91 | 238,183 | -0.41(-2.02%) |
Nov 28, 2022 | 20.18 | 21.28 | 20.00 | 20.32 | 524,738 | -0.19(-0.93%) |
Nov 25, 2022 | 20.15 | 20.60 | 19.35 | 20.51 | 323,951 | +0.22(+1.08%) |
Nov 23, 2022 | 19.07 | 20.70 | 18.90 | 20.29 | 388,092 | +1.23(+6.45%) |
Nov 22, 2022 | 19.13 | 19.46 | 18.58 | 19.06 | 497,391 | -0.31(-1.60%) |
Nov 21, 2022 | 19.53 | 19.86 | 19.00 | 19.37 | 505,369 | -0.36(-1.82%) |
Nov 18, 2022 | 21.02 | 21.28 | 19.54 | 19.73 | 649,781 | -0.73(-3.57%) |
Nov 17, 2022 | 19.34 | 20.84 | 18.76 | 20.46 | 645,380 | +0.69(+3.49%) |
Nov 16, 2022 | 21.00 | 21.45 | 19.72 | 19.77 | 682,714 | -1.63(-7.62%) |
Nov 15, 2022 | 20.77 | 22.61 | 20.77 | 21.40 | 1,100,807 | +1.89(+9.69%) |
Nov 14, 2022 | 21.39 | 23.43 | 19.41 | 19.51 | 1,639,160 | -2.28(-10.46%) |
Nov 11, 2022 | 19.42 | 24.38 | 19.39 | 21.79 | 2,503,870 | +2.31(+11.86%) |
Nov 10, 2022 | 18.46 | 19.82 | 18.35 | 19.48 | 841,504 | +2.22(+12.86%) |
Nov 09, 2022 | 17.16 | 17.56 | 16.67 | 17.26 | 634,706 | -0.60(-3.36%) |
Nov 08, 2022 | 20.63 | 20.89 | 17.60 | 17.86 | 1,947,456 | -2.40(-11.85%) |
Nov 07, 2022 | 17.51 | 20.29 | 17.20 | 20.26 | 2,355,284 | +3.07(+17.86%) |
Nov 04, 2022 | 17.49 | 17.75 | 16.06 | 17.19 | 1,154,413 | +0.14(+0.82%) |
Nov 03, 2022 | 17.18 | 17.84 | 16.33 | 17.05 | 2,105,188 | -0.37(-2.12%) |
Nov 02, 2022 | 16.28 | 17.42 | 11,111,084 | +5.12(+41.63%) | ||
Nov 01, 2022 | 11.93 | 12.36 | 11.83 | 12.30 | 520,497 | +0.43(+3.62%) |
Oct 31, 2022 | 12.17 | 12.20 | 11.75 | 11.87 | 311,403 | -0.33(-2.70%) |
Oct 28, 2022 | 11.48 | 12.27 | 11.26 | 12.20 | 251,791 | +0.74(+6.46%) |
Oct 27, 2022 | 12.29 | 12.48 | 11.34 | 11.46 | 344,922 | -0.62(-5.13%) |
Oct 26, 2022 | 11.95 | 12.68 | 11.90 | 12.08 | 298,113 | -0.06(-0.49%) |
Oct 25, 2022 | 10.99 | 12.17 | 10.99 | 12.14 | 342,917 | +1.21(+11.07%) |
Oct 24, 2022 | 11.35 | 11.35 | 10.60 | 10.93 | 273,171 | -0.37(-3.27%) |
Oct 21, 2022 | 10.82 | 11.38 | 10.55 | 11.30 | 335,543 | +0.47(+4.34%) |
Oct 20, 2022 | 10.63 | 11.21 | 10.63 | 10.83 | 288,490 | +0.13(+1.21%) |
Oct 19, 2022 | 10.73 | 10.81 | 10.32 | 10.70 | 330,203 | -0.21(-1.92%) |
Oct 18, 2022 | 11.40 | 11.69 | 10.81 | 10.91 | 427,214 | -0.18(-1.62%) |
Oct 17, 2022 | 9.720 | 11.17 | 9.720 | 11.09 | 800,922 | +1.74(+18.61%) |
Oct 14, 2022 | 10.45 | 10.68 | 9.200 | 9.350 | 922,363 | -0.90(-8.78%) |
Oct 13, 2022 | 10.12 | 10.72 | 9.750 | 10.25 | 1,032,470 | -0.08(-0.77%) |
Oct 12, 2022 | 10.44 | 10.54 | 9.850 | 10.33 | 995,541 | -0.07(-0.67%) |
Oct 11, 2022 | 10.53 | 11.00 | 10.27 | 10.40 | 969,660 | -0.31(-2.89%) |
Oct 10, 2022 | 11.96 | 12.00 | 10.50 | 10.71 | 751,908 | -1.15(-9.70%) |
Oct 07, 2022 | 12.48 | 12.59 | 11.83 | 11.86 | 457,804 | -0.97(-7.56%) |
Oct 06, 2022 | 12.98 | 13.26 | 12.64 | 12.83 | 556,822 | -0.17(-1.31%) |
Oct 05, 2022 | 12.39 | 13.02 | 12.16 | 13.00 | 453,125 | +0.19(+1.48%) |
Oct 04, 2022 | 12.47 | 12.98 | 12.47 | 12.81 | 613,669 | +0.67(+5.52%) |