Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.50 | 18.72 | 18.45 | 18.59 | 563,860 | -0.10(-0.54%) |
Dec 29, 2022 | 18.36 | 18.79 | 18.20 | 18.69 | 420,933 | +0.49(+2.69%) |
Dec 28, 2022 | 18.80 | 18.91 | 18.16 | 18.20 | 297,386 | -0.55(-2.93%) |
Dec 27, 2022 | 18.60 | 18.83 | 18.55 | 18.75 | 388,432 | +0.15(+0.81%) |
Dec 23, 2022 | 18.59 | 18.70 | 18.37 | 18.60 | 299,672 | -0.10(-0.53%) |
Dec 22, 2022 | 18.53 | 18.76 | 18.24 | 18.70 | 356,061 | -0.08(-0.43%) |
Dec 21, 2022 | 18.53 | 18.86 | 18.51 | 18.78 | 480,693 | +0.50(+2.74%) |
Dec 20, 2022 | 18.30 | 18.52 | 18.15 | 18.28 | 465,139 | -0.18(-0.98%) |
Dec 19, 2022 | 18.85 | 19.09 | 18.42 | 18.46 | 698,867 | -0.48(-2.53%) |
Dec 16, 2022 | 19.00 | 19.13 | 18.68 | 18.94 | 1,768,715 | -0.40(-2.07%) |
Dec 15, 2022 | 18.61 | 19.41 | 18.49 | 19.34 | 820,324 | +0.29(+1.52%) |
Dec 14, 2022 | 19.06 | 19.33 | 18.86 | 19.05 | 536,099 | +0.04(+0.21%) |
Dec 13, 2022 | 19.73 | 20.02 | 18.95 | 19.01 | 851,974 | +0.32(+1.71%) |
Dec 12, 2022 | 18.31 | 18.75 | 18.15 | 18.69 | 512,444 | +0.41(+2.24%) |
Dec 09, 2022 | 18.30 | 18.61 | 18.26 | 18.28 | 348,158 | -0.30(-1.61%) |
Dec 08, 2022 | 18.45 | 18.78 | 18.30 | 18.58 | 586,298 | +0.12(+0.65%) |
Dec 07, 2022 | 18.02 | 18.62 | 17.95 | 18.46 | 672,553 | +0.54(+3.01%) |
Dec 06, 2022 | 18.18 | 18.23 | 17.68 | 17.92 | 367,870 | -0.19(-1.05%) |
Dec 05, 2022 | 18.42 | 18.42 | 18.04 | 18.11 | 566,574 | -0.65(-3.46%) |
Dec 02, 2022 | 18.50 | 18.94 | 18.50 | 18.76 | 627,040 | -0.24(-1.26%) |
Dec 01, 2022 | 18.63 | 19.11 | 18.63 | 19.00 | 877,670 | +0.56(+3.04%) |
Nov 30, 2022 | 18.02 | 18.46 | 17.52 | 18.44 | 727,407 | +0.35(+1.93%) |
Nov 29, 2022 | 17.90 | 18.16 | 17.81 | 18.09 | 605,411 | +0.19(+1.06%) |
Nov 28, 2022 | 18.08 | 18.20 | 17.72 | 17.90 | 500,731 | -0.35(-1.92%) |
Nov 25, 2022 | 18.10 | 18.37 | 18.10 | 18.25 | 189,643 | +0.00(+0.00%) |
Nov 23, 2022 | 17.97 | 18.30 | 17.76 | 18.25 | 419,165 | +0.29(+1.61%) |
Nov 22, 2022 | 17.84 | 18.04 | 17.72 | 17.96 | 472,337 | +0.36(+2.05%) |
Nov 21, 2022 | 17.67 | 17.75 | 17.39 | 17.60 | 573,980 | -0.08(-0.45%) |
Nov 18, 2022 | 17.98 | 18.01 | 17.54 | 17.68 | 563,741 | +0.02(+0.11%) |
Nov 17, 2022 | 17.59 | 17.70 | 17.19 | 17.66 | 804,987 | -0.40(-2.21%) |
Nov 16, 2022 | 18.30 | 18.37 | 17.87 | 18.06 | 768,011 | -0.38(-2.06%) |
Nov 15, 2022 | 18.42 | 18.64 | 18.01 | 18.44 | 1,348,754 | +0.74(+4.18%) |
Nov 14, 2022 | 18.17 | 18.24 | 17.68 | 17.70 | 651,704 | -0.72(-3.91%) |
Nov 11, 2022 | 18.41 | 18.63 | 18.21 | 18.42 | 806,664 | -0.03(-0.16%) |
Nov 10, 2022 | 17.72 | 18.88 | 17.54 | 18.45 | 1,150,867 | +1.83(+11.01%) |
Nov 09, 2022 | 16.30 | 17.09 | 16.18 | 16.62 | 1,071,018 | +0.12(+0.73%) |
Nov 08, 2022 | 16.72 | 16.92 | 16.26 | 16.50 | 951,258 | -0.21(-1.26%) |
Nov 07, 2022 | 16.84 | 16.93 | 16.23 | 16.71 | 1,051,733 | -0.05(-0.30%) |
Nov 04, 2022 | 16.55 | 17.07 | 16.40 | 16.76 | 1,648,852 | +0.55(+3.39%) |
Nov 03, 2022 | 16.21 | 16.48 | 15.71 | 16.21 | 1,058,483 | -0.37(-2.23%) |
Nov 02, 2022 | 17.03 | 16.52 | 16.58 | 985,595 | -0.42(-2.47%) | |
Nov 01, 2022 | 17.14 | 17.20 | 16.59 | 17.00 | 943,225 | +0.25(+1.49%) |
Oct 31, 2022 | 16.72 | 16.89 | 16.51 | 16.75 | 988,193 | -0.40(-2.33%) |
Oct 28, 2022 | 16.80 | 17.23 | 16.34 | 17.15 | 1,046,091 | +0.33(+1.96%) |
Oct 27, 2022 | 16.67 | 17.37 | 16.39 | 16.82 | 1,214,173 | +0.28(+1.69%) |
Oct 26, 2022 | 16.41 | 17.04 | 16.38 | 16.54 | 1,124,196 | +0.11(+0.67%) |
Oct 25, 2022 | 15.74 | 16.66 | 15.63 | 16.43 | 709,648 | +0.81(+5.19%) |
Oct 24, 2022 | 15.43 | 15.66 | 15.24 | 15.62 | 1,001,537 | +0.30(+1.96%) |
Oct 21, 2022 | 14.84 | 15.41 | 14.69 | 15.32 | 776,431 | +0.47(+3.16%) |
Oct 20, 2022 | 15.00 | 15.41 | 14.73 | 14.85 | 1,016,770 | -0.09(-0.60%) |
Oct 19, 2022 | 15.46 | 15.46 | 14.62 | 14.94 | 1,126,514 | -0.76(-4.84%) |
Oct 18, 2022 | 15.68 | 15.91 | 15.44 | 15.70 | 820,084 | +0.30(+1.95%) |
Oct 17, 2022 | 15.37 | 15.69 | 15.26 | 15.40 | 881,783 | +0.39(+2.60%) |
Oct 14, 2022 | 15.80 | 15.82 | 14.87 | 15.01 | 1,495,980 | -0.58(-3.72%) |
Oct 13, 2022 | 15.15 | 15.72 | 14.59 | 15.59 | 1,472,512 | +0.04(+0.26%) |
Oct 12, 2022 | 15.76 | 15.78 | 15.40 | 15.55 | 688,993 | -0.26(-1.64%) |
Oct 11, 2022 | 15.93 | 16.23 | 15.69 | 15.81 | 769,324 | -0.22(-1.37%) |
Oct 10, 2022 | 16.16 | 16.23 | 15.85 | 16.03 | 543,640 | -0.02(-0.12%) |
Oct 07, 2022 | 16.31 | 16.34 | 15.94 | 16.05 | 725,349 | -0.52(-3.14%) |
Oct 06, 2022 | 16.30 | 16.66 | 16.30 | 16.57 | 650,581 | +0.12(+0.73%) |
Oct 05, 2022 | 16.35 | 16.53 | 16.20 | 16.45 | 821,157 | -0.25(-1.50%) |
Oct 04, 2022 | 16.03 | 16.71 | 16.03 | 16.70 | 848,065 | +1.01(+6.44%) |