Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.09 | 18.43 | 18.09 | 18.25 | 4,121 | +0.25(+1.39%) |
Dec 29, 2022 | 17.91 | 18.11 | 17.91 | 18.00 | 950 | -0.00(-0.00%) |
Dec 28, 2022 | 18.04 | 18.16 | 18.00 | 18.00 | 23,018 | +0.35(+1.98%) |
Dec 27, 2022 | 18.03 | 18.03 | 17.65 | 17.65 | 293 | -0.40(-2.22%) |
Dec 23, 2022 | 17.95 | 18.05 | 17.95 | 18.05 | 19,347 | -0.03(-0.15%) |
Dec 22, 2022 | 17.71 | 18.45 | 17.71 | 18.08 | 1,866 | -0.42(-2.28%) |
Dec 21, 2022 | 18.10 | 18.50 | 18.10 | 18.50 | 3,650 | +0.46(+2.56%) |
Dec 20, 2022 | 17.77 | 18.05 | 17.77 | 18.04 | 1,286 | -0.05(-0.28%) |
Dec 19, 2022 | 18.39 | 18.39 | 18.09 | 18.09 | 1,061 | -0.11(-0.62%) |
Dec 16, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 219 | -0.71(-3.75%) |
Dec 15, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 607 | -0.12(-0.64%) |
Dec 14, 2022 | 19.25 | 19.25 | 19.03 | 19.03 | 1,377 | -0.22(-1.16%) |
Dec 13, 2022 | 19.30 | 19.30 | 19.25 | 19.25 | 749 | +0.65(+3.52%) |
Dec 12, 2022 | 18.66 | 18.75 | 18.60 | 18.60 | 1,118 | -0.15(-0.80%) |
Dec 09, 2022 | 18.70 | 18.75 | 18.70 | 18.75 | 2,000 | +0.34(+1.86%) |
Dec 08, 2022 | 18.35 | 18.64 | 18.27 | 18.41 | 6,706 | +0.07(+0.40%) |
Dec 07, 2022 | 18.34 | 19.04 | 18.34 | 18.34 | 2,481 | -0.11(-0.61%) |
Dec 06, 2022 | 18.25 | 18.45 | 18.25 | 18.45 | 11,317 | -0.10(-0.55%) |
Dec 05, 2022 | 18.70 | 18.70 | 18.55 | 18.55 | 2,569 | +0.26(+1.44%) |
Dec 02, 2022 | 18.29 | 18.57 | 18.29 | 18.29 | 1,615 | -0.21(-1.12%) |
Nov 30, 2022 | 18.50 | 92 | +0.46(+2.54%) | |||
Nov 29, 2022 | 18.09 | 18.14 | 18.04 | 18.04 | 18,899 | -0.21(-1.17%) |
Nov 28, 2022 | 18.27 | 18.42 | 17.99 | 18.25 | 2,432 | -0.02(-0.10%) |
Nov 23, 2022 | 18.27 | 20,006 | +0.20(+1.13%) | |||
Nov 21, 2022 | 18.06 | 86 | +0.20(+1.12%) | |||
Nov 18, 2022 | 18.14 | 18.36 | 17.84 | 17.86 | 1,869 | +0.41(+2.33%) |
Nov 17, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 115 | -0.37(-2.05%) |
Nov 16, 2022 | 17.65 | 17.82 | 17.65 | 17.82 | 501 | +0.18(+1.02%) |
Nov 15, 2022 | 18.24 | 18.24 | 17.64 | 17.64 | 5,527 | -0.55(-3.01%) |
Nov 14, 2022 | 18.80 | 18.80 | 18.19 | 18.19 | 4,743 | -0.11(-0.61%) |
Nov 11, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 2,056 | +0.30(+1.67%) |
Nov 10, 2022 | 17.77 | 18.00 | 17.77 | 18.00 | 417 | +0.77(+4.50%) |
Nov 09, 2022 | 17.23 | 17.23 | 17.23 | 17.23 | 567 | +0.10(+0.55%) |
Nov 08, 2022 | 17.11 | 17.13 | 17.11 | 17.13 | 863 | -0.25(-1.45%) |
Nov 07, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 229 | +0.57(+3.42%) |
Nov 04, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 411 | +0.56(+3.43%) |
Nov 03, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 725 | -0.18(-1.07%) |
Nov 02, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 150 | -0.27(-1.63%) |
Nov 01, 2022 | 17.12 | 17.12 | 16.70 | 16.70 | 552 | +0.42(+2.56%) |
Oct 31, 2022 | 16.64 | 16.64 | 16.28 | 16.28 | 1,026 | -0.36(-2.15%) |
Oct 28, 2022 | 16.64 | 16.64 | 16.25 | 16.64 | 924 | -0.16(-0.97%) |
Oct 27, 2022 | 15.95 | 16.80 | 15.95 | 16.80 | 1,118 | +0.99(+6.25%) |
Oct 26, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 175 | -0.24(-1.48%) |
Oct 25, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 263 | +0.10(+0.63%) |
Oct 24, 2022 | 15.40 | 15.95 | 15.40 | 15.95 | 1,368 | +0.55(+3.57%) |
Oct 21, 2022 | 14.96 | 15.40 | 14.90 | 15.40 | 1,258 | +0.52(+3.48%) |
Oct 20, 2022 | 15.05 | 15.05 | 14.88 | 14.88 | 54,439 | -0.63(-4.06%) |
Oct 19, 2022 | 15.30 | 15.51 | 15.30 | 15.51 | 306 | +0.76(+5.17%) |
Oct 17, 2022 | 14.75 | 92 | +0.35(+2.45%) | |||
Oct 14, 2022 | 14.85 | 14.85 | 14.40 | 14.40 | 1,055 | -0.35(-2.39%) |
Oct 13, 2022 | 14.20 | 14.75 | 14.20 | 14.75 | 386 | +0.30(+2.08%) |
Oct 12, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 32,993 | -0.35(-2.36%) |
Oct 11, 2022 | 14.20 | 14.80 | 14.20 | 14.80 | 532 | +0.00(+0.00%) |
Oct 10, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 797 | +0.25(+1.72%) |
Oct 07, 2022 | 14.35 | 14.55 | 14.30 | 14.55 | 1,470 | -0.45(-3.00%) |
Oct 05, 2022 | 15.00 | 6 | +0.15(+1.01%) | |||
Oct 04, 2022 | 14.70 | 14.85 | 14.70 | 14.85 | 411 | +0.40(+2.77%) |