Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.00 | 16.17 | 14.71 | 15.90 | 7,590 | +1.16(+7.83%) |
Dec 29, 2022 | 14.70 | 15.00 | 14.44 | 14.74 | 2,599 | +0.64(+4.57%) |
Dec 28, 2022 | 14.32 | 14.70 | 13.80 | 14.10 | 1,906 | -0.30(-2.08%) |
Dec 27, 2022 | 14.70 | 15.68 | 14.40 | 14.40 | 6,206 | -1.65(-10.28%) |
Dec 23, 2022 | 15.30 | 17.00 | 15.00 | 16.05 | 4,141 | +0.30(+1.90%) |
Dec 22, 2022 | 15.96 | 16.50 | 15.60 | 15.75 | 2,971 | -0.15(-0.96%) |
Dec 21, 2022 | 16.09 | 16.94 | 15.60 | 15.90 | 3,445 | +0.21(+1.36%) |
Dec 20, 2022 | 16.50 | 17.30 | 15.68 | 15.69 | 2,917 | -1.41(-8.23%) |
Dec 19, 2022 | 18.00 | 18.00 | 16.09 | 17.10 | 2,938 | -0.30(-1.74%) |
Dec 16, 2022 | 17.85 | 17.97 | 16.80 | 17.40 | 1,600 | -0.00(-0.02%) |
Dec 15, 2022 | 17.70 | 18.00 | 16.92 | 17.40 | 2,809 | -0.59(-3.30%) |
Dec 14, 2022 | 17.00 | 18.51 | 16.80 | 18.00 | 3,857 | +0.45(+2.55%) |
Dec 13, 2022 | 18.15 | 19.80 | 16.65 | 17.55 | 7,395 | -1.01(-5.43%) |
Dec 12, 2022 | 19.29 | 20.40 | 18.07 | 18.56 | 8,758 | -0.29(-1.53%) |
Dec 09, 2022 | 20.10 | 21.00 | 18.85 | 18.85 | 2,155 | -1.41(-6.96%) |
Dec 08, 2022 | 20.25 | 21.00 | 20.25 | 20.26 | 2,739 | +0.01(+0.03%) |
Dec 07, 2022 | 21.30 | 21.30 | 20.10 | 20.25 | 3,816 | -1.05(-4.93%) |
Dec 06, 2022 | 21.90 | 22.79 | 21.30 | 21.30 | 1,769 | -1.50(-6.58%) |
Dec 05, 2022 | 23.00 | 23.23 | 22.24 | 22.80 | 387 | +0.00(+0.01%) |
Dec 02, 2022 | 22.80 | 23.10 | 21.83 | 22.80 | 2,399 | -0.03(-0.14%) |
Dec 01, 2022 | 22.53 | 23.67 | 22.53 | 22.83 | 744 | -0.27(-1.17%) |
Nov 30, 2022 | 22.35 | 23.70 | 22.35 | 23.10 | 1,519 | +0.18(+0.80%) |
Nov 29, 2022 | 22.76 | 23.25 | 22.17 | 22.92 | 1,454 | -0.08(-0.34%) |
Nov 28, 2022 | 23.55 | 23.85 | 21.60 | 23.00 | 1,818 | -0.82(-3.46%) |
Nov 25, 2022 | 24.60 | 24.60 | 22.98 | 23.82 | 1,253 | +0.33(+1.39%) |
Nov 23, 2022 | 24.28 | 25.18 | 22.82 | 23.49 | 733 | -0.21(-0.87%) |
Nov 22, 2022 | 26.10 | 26.36 | 23.70 | 23.70 | 3,427 | -1.50(-5.95%) |
Nov 21, 2022 | 24.60 | 25.62 | 24.60 | 25.20 | 1,554 | +0.60(+2.43%) |
Nov 18, 2022 | 24.00 | 25.45 | 24.00 | 24.60 | 724 | +0.30(+1.22%) |
Nov 17, 2022 | 24.60 | 24.60 | 24.00 | 24.31 | 1,102 | -0.30(-1.21%) |
Nov 16, 2022 | 25.80 | 25.95 | 24.45 | 24.60 | 1,505 | -0.58(-2.32%) |
Nov 15, 2022 | 25.50 | 25.95 | 24.30 | 25.19 | 4,818 | +0.29(+1.18%) |
Nov 14, 2022 | 23.70 | 24.90 | 23.16 | 24.89 | 724 | +1.03(+4.34%) |
Nov 11, 2022 | 23.28 | 25.20 | 22.58 | 23.86 | 1,180 | -0.14(-0.60%) |
Nov 10, 2022 | 22.50 | 25.23 | 22.21 | 24.00 | 2,390 | +1.80(+8.12%) |
Nov 09, 2022 | 23.70 | 24.60 | 22.20 | 22.20 | 2,246 | -1.80(-7.49%) |
Nov 08, 2022 | 26.70 | 26.70 | 24.00 | 24.00 | 1,102 | -1.42(-5.59%) |
Nov 07, 2022 | 22.20 | 27.00 | 22.18 | 25.42 | 3,236 | +2.57(+11.25%) |
Nov 04, 2022 | 24.90 | 24.90 | 22.51 | 22.85 | 774 | -0.55(-2.36%) |
Nov 03, 2022 | 22.17 | 23.70 | 22.17 | 23.40 | 786 | -0.30(-1.27%) |
Nov 02, 2022 | 24.00 | 24.90 | 22.92 | 23.70 | 1,166 | -0.84(-3.42%) |
Nov 01, 2022 | 24.90 | 25.44 | 24.00 | 24.54 | 414 | +0.54(+2.25%) |
Oct 31, 2022 | 24.30 | 25.44 | 24.00 | 24.00 | 941 | -0.60(-2.44%) |
Oct 28, 2022 | 24.34 | 26.07 | 23.87 | 24.60 | 1,370 | +0.00(+0.00%) |
Oct 27, 2022 | 23.10 | 24.90 | 23.10 | 24.60 | 936 | +1.47(+6.36%) |
Oct 26, 2022 | 23.70 | 23.70 | 22.68 | 23.13 | 989 | -0.09(-0.37%) |
Oct 25, 2022 | 22.50 | 23.28 | 22.17 | 23.22 | 1,690 | +1.05(+4.72%) |
Oct 24, 2022 | 22.80 | 22.83 | 21.00 | 22.17 | 1,168 | -0.46(-2.05%) |
Oct 21, 2022 | 23.10 | 23.10 | 21.90 | 22.64 | 2,239 | -0.31(-1.37%) |
Oct 20, 2022 | 22.50 | 23.85 | 22.50 | 22.95 | 2,383 | -0.00(-0.01%) |
Oct 19, 2022 | 23.96 | 23.96 | 22.50 | 22.95 | 589 | +0.09(+0.41%) |
Oct 18, 2022 | 25.80 | 25.84 | 22.34 | 22.86 | 1,764 | -1.00(-4.18%) |
Oct 17, 2022 | 24.60 | 24.84 | 22.86 | 23.86 | 1,999 | +0.31(+1.30%) |
Oct 14, 2022 | 24.00 | 24.00 | 23.40 | 23.55 | 893 | -0.45(-1.87%) |
Oct 13, 2022 | 24.00 | 25.74 | 23.10 | 24.00 | 1,487 | +0.06(+0.26%) |
Oct 12, 2022 | 25.20 | 25.20 | 23.40 | 23.94 | 1,428 | +0.15(+0.63%) |
Oct 11, 2022 | 24.60 | 26.16 | 23.40 | 23.79 | 2,115 | -1.10(-4.40%) |
Oct 10, 2022 | 25.67 | 25.73 | 23.70 | 24.88 | 1,312 | -0.24(-0.96%) |
Oct 07, 2022 | 25.45 | 26.40 | 22.91 | 25.12 | 4,590 | -1.12(-4.26%) |
Oct 06, 2022 | 26.70 | 27.30 | 25.14 | 26.24 | 842 | -0.54(-2.02%) |
Oct 05, 2022 | 27.90 | 27.85 | 26.55 | 26.78 | 617 | +0.26(+0.98%) |
Oct 04, 2022 | 27.30 | 28.26 | 26.52 | 26.52 | 1,371 | -1.28(-4.62%) |