Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.92 | 18.23 | 17.71 | 18.17 | 468,819 | +0.05(+0.28%) |
Dec 29, 2022 | 17.77 | 18.16 | 17.73 | 18.12 | 291,339 | +0.47(+2.66%) |
Dec 28, 2022 | 18.15 | 18.35 | 17.64 | 17.65 | 300,069 | -0.45(-2.49%) |
Dec 27, 2022 | 18.48 | 18.69 | 18.08 | 18.10 | 228,712 | -0.26(-1.42%) |
Dec 23, 2022 | 18.27 | 18.66 | 18.17 | 18.36 | 315,874 | +0.21(+1.16%) |
Dec 22, 2022 | 18.41 | 18.67 | 17.68 | 18.15 | 357,122 | -0.30(-1.63%) |
Dec 21, 2022 | 18.59 | 18.83 | 18.36 | 18.45 | 415,069 | +0.18(+0.99%) |
Dec 20, 2022 | 17.73 | 18.89 | 17.72 | 18.27 | 496,409 | +0.55(+3.10%) |
Dec 19, 2022 | 17.97 | 18.09 | 17.41 | 17.72 | 435,637 | -0.06(-0.34%) |
Dec 16, 2022 | 16.73 | 17.87 | 16.67 | 17.78 | 4,506,403 | +0.71(+4.16%) |
Dec 15, 2022 | 17.55 | 17.78 | 17.00 | 17.07 | 627,627 | -0.90(-5.01%) |
Dec 14, 2022 | 17.94 | 18.28 | 17.50 | 17.97 | 675,710 | -0.06(-0.33%) |
Dec 13, 2022 | 18.50 | 18.72 | 17.68 | 18.03 | 978,286 | +0.26(+1.46%) |
Dec 12, 2022 | 17.54 | 17.82 | 16.91 | 17.77 | 1,032,873 | +0.05(+0.28%) |
Dec 09, 2022 | 18.39 | 18.68 | 17.70 | 17.72 | 786,498 | -0.67(-3.64%) |
Dec 08, 2022 | 18.63 | 19.20 | 18.29 | 18.39 | 717,217 | +0.29(+1.60%) |
Dec 07, 2022 | 18.04 | 18.78 | 18.04 | 18.10 | 344,623 | -0.39(-2.11%) |
Dec 06, 2022 | 18.07 | 18.51 | 18.06 | 18.49 | 329,044 | +0.45(+2.49%) |
Dec 05, 2022 | 19.12 | 19.12 | 17.95 | 18.04 | 454,679 | -1.21(-6.29%) |
Dec 02, 2022 | 18.10 | 19.28 | 18.10 | 19.25 | 345,414 | +0.96(+5.25%) |
Dec 01, 2022 | 18.61 | 18.70 | 18.14 | 18.29 | 255,097 | -0.41(-2.19%) |
Nov 30, 2022 | 18.70 | 18.70 | 17.94 | 18.70 | 418,595 | +0.29(+1.58%) |
Nov 29, 2022 | 18.49 | 19.23 | 18.38 | 18.41 | 262,527 | +0.20(+1.10%) |
Nov 28, 2022 | 18.43 | 18.69 | 18.11 | 18.21 | 258,226 | -0.59(-3.14%) |
Nov 25, 2022 | 18.73 | 19.10 | 18.73 | 18.80 | 117,518 | +0.03(+0.16%) |
Nov 23, 2022 | 19.00 | 19.27 | 18.71 | 18.77 | 248,175 | -0.35(-1.83%) |
Nov 22, 2022 | 19.30 | 19.78 | 18.92 | 19.12 | 309,589 | +0.14(+0.74%) |
Nov 21, 2022 | 18.71 | 19.33 | 18.30 | 18.98 | 308,622 | +0.05(+0.26%) |
Nov 18, 2022 | 19.35 | 19.48 | 18.66 | 18.93 | 282,391 | -0.18(-0.94%) |
Nov 17, 2022 | 18.46 | 19.16 | 18.21 | 19.11 | 358,641 | +0.15(+0.79%) |
Nov 16, 2022 | 18.96 | 19.05 | 18.54 | 18.96 | 215,181 | -0.41(-2.12%) |
Nov 15, 2022 | 19.15 | 19.42 | 19.00 | 19.37 | 262,640 | +0.29(+1.52%) |
Nov 14, 2022 | 19.43 | 19.86 | 18.94 | 19.08 | 427,413 | -0.52(-2.65%) |
Nov 11, 2022 | 19.49 | 20.46 | 19.30 | 19.60 | 673,694 | +0.52(+2.73%) |
Nov 10, 2022 | 18.48 | 19.24 | 18.28 | 19.08 | 513,918 | +1.55(+8.84%) |
Nov 09, 2022 | 18.67 | 18.86 | 17.50 | 17.53 | 412,552 | -1.34(-7.10%) |
Nov 08, 2022 | 18.95 | 19.30 | 18.70 | 18.87 | 354,834 | -0.02(-0.11%) |
Nov 07, 2022 | 18.73 | 19.28 | 18.54 | 18.89 | 398,575 | +0.34(+1.83%) |
Nov 04, 2022 | 15.90 | 19.48 | 15.51 | 18.55 | 660,635 | +2.25(+13.80%) |
Nov 03, 2022 | 16.54 | 16.78 | 16.26 | 16.30 | 406,431 | -0.24(-1.45%) |
Nov 02, 2022 | 17.49 | 16.51 | 16.54 | 454,729 | -1.24(-6.97%) | |
Nov 01, 2022 | 17.97 | 18.15 | 17.36 | 17.78 | 455,516 | +0.34(+1.95%) |
Oct 31, 2022 | 17.15 | 17.56 | 17.06 | 17.44 | 374,707 | +0.09(+0.52%) |
Oct 28, 2022 | 17.07 | 17.42 | 16.66 | 17.35 | 404,115 | +0.11(+0.64%) |
Oct 27, 2022 | 17.52 | 17.67 | 17.03 | 17.24 | 267,984 | -0.22(-1.26%) |
Oct 26, 2022 | 17.06 | 17.88 | 16.81 | 17.46 | 384,577 | +0.58(+3.44%) |
Oct 25, 2022 | 16.90 | 17.12 | 16.59 | 16.88 | 426,893 | -0.27(-1.57%) |
Oct 24, 2022 | 17.06 | 17.23 | 16.74 | 17.15 | 406,587 | -0.14(-0.81%) |
Oct 21, 2022 | 16.27 | 17.41 | 15.86 | 17.29 | 340,581 | +1.18(+7.32%) |
Oct 20, 2022 | 15.42 | 16.55 | 15.42 | 16.11 | 481,122 | +0.51(+3.27%) |
Oct 19, 2022 | 15.63 | 15.93 | 15.33 | 15.60 | 387,014 | -0.10(-0.64%) |
Oct 18, 2022 | 16.16 | 16.68 | 15.43 | 15.70 | 477,570 | -0.35(-2.18%) |
Oct 17, 2022 | 15.37 | 16.27 | 15.30 | 16.05 | 471,868 | +1.24(+8.37%) |
Oct 14, 2022 | 16.60 | 16.60 | 14.79 | 14.81 | 537,546 | -1.73(-10.46%) |
Oct 13, 2022 | 15.82 | 16.81 | 15.29 | 16.54 | 578,811 | +0.11(+0.67%) |
Oct 12, 2022 | 16.66 | 16.72 | 16.26 | 16.43 | 341,505 | -0.34(-2.03%) |
Oct 11, 2022 | 16.55 | 17.16 | 16.49 | 16.77 | 471,177 | +0.04(+0.24%) |
Oct 10, 2022 | 16.43 | 16.93 | 16.40 | 16.73 | 370,874 | +0.52(+3.21%) |
Oct 07, 2022 | 16.39 | 16.55 | 16.14 | 16.21 | 347,812 | -0.27(-1.64%) |
Oct 06, 2022 | 16.41 | 16.87 | 16.41 | 16.48 | 261,581 | -0.31(-1.85%) |
Oct 05, 2022 | 16.48 | 16.95 | 16.48 | 16.79 | 234,895 | -0.14(-0.83%) |
Oct 04, 2022 | 16.61 | 16.97 | 16.60 | 16.93 | 465,509 | +0.46(+2.79%) |