Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.90 | 19.95 | 19.71 | 19.74 | 2,275,446 | -0.31(-1.55%) |
Dec 29, 2022 | 19.89 | 20.06 | 19.89 | 20.05 | 2,372,334 | +0.26(+1.33%) |
Dec 28, 2022 | 20.14 | 20.14 | 19.77 | 19.79 | 2,941,195 | -0.44(-2.18%) |
Dec 27, 2022 | 19.96 | 20.27 | 19.88 | 20.23 | 2,808,151 | +0.44(+2.23%) |
Dec 23, 2022 | 19.77 | 19.84 | 19.71 | 19.79 | 3,370,751 | +0.26(+1.35%) |
Dec 22, 2022 | 19.65 | 19.66 | 19.41 | 19.52 | 2,656,429 | -0.16(-0.81%) |
Dec 21, 2022 | 19.54 | 19.70 | 19.52 | 19.68 | 3,717,517 | +0.12(+0.62%) |
Dec 20, 2022 | 19.55 | 19.67 | 19.54 | 19.56 | 3,136,590 | +0.05(+0.24%) |
Dec 19, 2022 | 19.63 | 19.63 | 19.47 | 19.52 | 3,189,261 | -0.14(-0.72%) |
Dec 16, 2022 | 19.70 | 19.81 | 19.60 | 19.66 | 4,667,540 | -0.06(-0.29%) |
Dec 15, 2022 | 19.96 | 20.00 | 19.68 | 19.71 | 4,774,002 | -0.25(-1.27%) |
Dec 14, 2022 | 19.97 | 20.05 | 19.88 | 19.97 | 3,853,594 | -0.19(-0.93%) |
Dec 13, 2022 | 20.40 | 20.49 | 20.10 | 20.15 | 5,555,547 | +0.48(+2.44%) |
Dec 12, 2022 | 19.70 | 19.70 | 19.54 | 19.67 | 5,232,299 | +0.02(+0.09%) |
Dec 09, 2022 | 19.68 | 19.79 | 19.64 | 19.66 | 4,254,362 | +0.17(+0.86%) |
Dec 08, 2022 | 19.40 | 19.51 | 19.38 | 19.49 | 4,585,897 | +0.61(+3.24%) |
Dec 07, 2022 | 18.84 | 18.96 | 18.82 | 18.88 | 4,832,662 | -0.46(-2.40%) |
Dec 06, 2022 | 19.39 | 19.44 | 19.25 | 19.34 | 6,135,877 | +0.39(+2.05%) |
Dec 05, 2022 | 19.02 | 19.06 | 18.91 | 18.95 | 4,469,386 | +0.04(+0.20%) |
Dec 02, 2022 | 18.53 | 18.94 | 18.52 | 18.91 | 4,470,931 | +0.11(+0.59%) |
Dec 01, 2022 | 18.87 | 18.89 | 18.74 | 18.80 | 4,581,697 | +0.25(+1.35%) |
Nov 30, 2022 | 18.51 | 18.61 | 18.43 | 18.55 | 5,628,914 | +0.45(+2.46%) |
Nov 29, 2022 | 18.13 | 18.18 | 18.08 | 18.11 | 2,657,902 | +0.52(+2.95%) |
Nov 28, 2022 | 17.50 | 17.71 | 17.44 | 17.59 | 3,345,489 | -0.07(-0.42%) |
Nov 25, 2022 | 17.72 | 17.72 | 17.63 | 17.66 | 866,023 | -0.16(-0.88%) |
Nov 23, 2022 | 17.76 | 17.85 | 17.75 | 17.82 | 2,639,208 | +0.01(+0.05%) |
Nov 22, 2022 | 17.63 | 17.81 | 17.63 | 17.81 | 5,375,716 | +0.00(+0.00%) |
Nov 21, 2022 | 17.80 | 17.85 | 17.74 | 17.81 | 3,109,762 | -0.22(-1.23%) |
Nov 18, 2022 | 18.08 | 18.08 | 18.00 | 18.03 | 3,298,734 | -0.30(-1.62%) |
Nov 17, 2022 | 18.01 | 18.37 | 18.01 | 18.33 | 5,650,577 | +0.20(+1.13%) |
Nov 16, 2022 | 18.20 | 18.22 | 18.12 | 18.13 | 4,539,544 | -0.19(-1.01%) |
Nov 15, 2022 | 18.41 | 18.46 | 18.21 | 18.31 | 4,254,104 | +0.35(+1.96%) |
Nov 14, 2022 | 18.02 | 18.10 | 17.95 | 17.96 | 3,391,690 | +0.15(+0.83%) |
Nov 11, 2022 | 17.67 | 17.87 | 17.67 | 17.81 | 6,105,344 | +0.85(+5.03%) |
Nov 10, 2022 | 16.85 | 16.97 | 16.84 | 16.96 | 4,620,788 | +0.60(+3.68%) |
Nov 09, 2022 | 16.48 | 16.49 | 16.31 | 16.36 | 3,196,331 | -0.32(-1.89%) |
Nov 08, 2022 | 16.67 | 16.76 | 16.62 | 16.67 | 3,385,633 | +0.11(+0.67%) |
Nov 07, 2022 | 16.66 | 16.66 | 16.50 | 16.56 | 4,664,709 | +0.18(+1.08%) |
Nov 04, 2022 | 16.43 | 16.44 | 16.28 | 16.38 | 7,769,449 | +0.80(+5.12%) |
Nov 03, 2022 | 15.48 | 15.66 | 15.47 | 15.59 | 3,649,898 | -0.06(-0.36%) |
Nov 02, 2022 | 15.70 | 15.64 | 3,736,012 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.56 | 15.60 | 15.44 | 15.48 | 4,108,024 | +0.56(+3.73%) |
Oct 31, 2022 | 14.91 | 14.97 | 14.87 | 14.93 | 3,293,271 | -0.25(-1.65%) |
Oct 28, 2022 | 15.06 | 15.18 | 15.02 | 15.18 | 2,913,627 | -0.24(-1.56%) |
Oct 27, 2022 | 15.47 | 15.55 | 15.40 | 15.42 | 4,300,342 | -0.07(-0.48%) |
Oct 26, 2022 | 15.34 | 15.54 | 15.33 | 15.49 | 6,110,878 | +0.23(+1.52%) |
Oct 25, 2022 | 15.21 | 15.28 | 15.16 | 15.26 | 3,506,586 | -0.19(-1.20%) |
Oct 24, 2022 | 15.53 | 15.53 | 15.27 | 15.45 | 7,598,473 | -0.94(-5.72%) |
Oct 21, 2022 | 16.27 | 16.38 | 16.18 | 16.38 | 3,432,397 | -0.12(-0.73%) |
Oct 20, 2022 | 16.56 | 16.70 | 16.49 | 16.50 | 3,744,466 | +0.02(+0.11%) |
Oct 19, 2022 | 16.50 | 16.60 | 16.46 | 16.49 | 4,157,262 | -0.15(-0.89%) |
Oct 18, 2022 | 16.83 | 16.83 | 16.56 | 16.63 | 4,064,350 | -0.11(-0.66%) |
Oct 17, 2022 | 16.65 | 16.81 | 16.65 | 16.74 | 3,523,715 | +0.30(+1.80%) |
Oct 14, 2022 | 16.70 | 16.73 | 16.45 | 16.45 | 4,434,080 | -0.44(-2.58%) |
Oct 13, 2022 | 16.50 | 16.94 | 16.44 | 16.88 | 6,287,791 | +0.06(+0.33%) |
Oct 12, 2022 | 16.83 | 16.89 | 16.80 | 16.83 | 3,181,104 | -0.15(-0.87%) |
Oct 11, 2022 | 17.02 | 17.11 | 16.92 | 16.98 | 3,297,417 | -0.19(-1.08%) |
Oct 10, 2022 | 17.23 | 17.26 | 17.15 | 17.16 | 2,918,383 | -0.28(-1.60%) |
Oct 07, 2022 | 17.59 | 17.63 | 17.43 | 17.44 | 3,092,665 | -0.19(-1.10%) |
Oct 06, 2022 | 17.70 | 17.73 | 17.62 | 17.63 | 4,645,928 | -0.09(-0.52%) |
Oct 05, 2022 | 17.67 | 17.76 | 17.61 | 17.73 | 4,410,786 | +0.23(+1.32%) |
Oct 04, 2022 | 17.33 | 17.58 | 17.28 | 17.50 | 5,878,790 | +0.33(+1.95%) |