Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.77 | 18.27 | 17.62 | 18.20 | 188,935 | +0.06(+0.33%) |
Dec 29, 2022 | 17.27 | 18.49 | 17.01 | 18.14 | 249,845 | +1.19(+7.02%) |
Dec 28, 2022 | 17.12 | 17.84 | 16.77 | 16.95 | 274,427 | -0.21(-1.22%) |
Dec 27, 2022 | 17.56 | 17.72 | 16.83 | 17.16 | 204,997 | -0.50(-2.83%) |
Dec 23, 2022 | 18.04 | 18.04 | 17.02 | 17.66 | 252,896 | -0.43(-2.38%) |
Dec 22, 2022 | 17.73 | 18.16 | 17.05 | 18.09 | 239,481 | +0.06(+0.33%) |
Dec 21, 2022 | 18.59 | 19.13 | 17.93 | 18.03 | 210,927 | -0.42(-2.28%) |
Dec 20, 2022 | 17.37 | 18.58 | 17.06 | 18.45 | 194,326 | +0.80(+4.53%) |
Dec 19, 2022 | 17.75 | 18.21 | 17.21 | 17.65 | 420,137 | +0.07(+0.40%) |
Dec 16, 2022 | 18.36 | 18.65 | 16.87 | 17.58 | 946,050 | -1.19(-6.34%) |
Dec 15, 2022 | 18.94 | 19.44 | 18.67 | 18.77 | 431,462 | -0.63(-3.25%) |
Dec 14, 2022 | 19.86 | 19.95 | 18.41 | 19.40 | 566,049 | -0.52(-2.61%) |
Dec 13, 2022 | 20.78 | 21.41 | 19.76 | 19.92 | 405,977 | +0.20(+1.01%) |
Dec 12, 2022 | 19.54 | 20.54 | 19.19 | 19.72 | 533,625 | +0.31(+1.60%) |
Dec 09, 2022 | 19.61 | 20.17 | 19.34 | 19.41 | 247,707 | -0.39(-1.97%) |
Dec 08, 2022 | 19.45 | 20.23 | 18.71 | 19.80 | 246,862 | +0.42(+2.17%) |
Dec 07, 2022 | 18.60 | 19.55 | 18.58 | 19.38 | 245,860 | +0.41(+2.16%) |
Dec 06, 2022 | 18.96 | 19.09 | 17.72 | 18.97 | 440,619 | +0.07(+0.37%) |
Dec 05, 2022 | 21.67 | 21.67 | 18.26 | 18.90 | 785,561 | -3.03(-13.82%) |
Dec 02, 2022 | 21.21 | 22.12 | 20.75 | 21.93 | 204,723 | +0.06(+0.27%) |
Dec 01, 2022 | 21.13 | 22.34 | 21.09 | 21.87 | 245,900 | +0.70(+3.31%) |
Nov 30, 2022 | 20.04 | 21.31 | 19.37 | 21.17 | 371,330 | +1.30(+6.54%) |
Nov 29, 2022 | 20.54 | 21.54 | 19.62 | 19.87 | 304,736 | -0.77(-3.73%) |
Nov 28, 2022 | 21.12 | 21.82 | 20.21 | 20.64 | 327,582 | -0.57(-2.69%) |
Nov 25, 2022 | 21.43 | 21.55 | 20.80 | 21.21 | 150,898 | -0.34(-1.58%) |
Nov 23, 2022 | 21.63 | 21.94 | 20.90 | 21.55 | 223,944 | +0.06(+0.28%) |
Nov 22, 2022 | 21.08 | 21.70 | 19.82 | 21.49 | 290,792 | +0.48(+2.28%) |
Nov 21, 2022 | 20.97 | 21.83 | 20.59 | 21.01 | 216,758 | -0.19(-0.90%) |
Nov 18, 2022 | 21.98 | 22.27 | 20.70 | 21.20 | 241,943 | -0.05(-0.24%) |
Nov 17, 2022 | 21.96 | 22.55 | 20.86 | 21.25 | 300,902 | -1.43(-6.31%) |
Nov 16, 2022 | 24.11 | 24.53 | 22.13 | 22.68 | 356,686 | -1.92(-7.80%) |
Nov 15, 2022 | 23.94 | 24.91 | 23.34 | 24.60 | 445,687 | +1.38(+5.94%) |
Nov 14, 2022 | 24.85 | 25.54 | 22.94 | 23.22 | 372,826 | -1.85(-7.38%) |
Nov 11, 2022 | 24.61 | 25.75 | 24.58 | 25.07 | 665,224 | +0.37(+1.50%) |
Nov 10, 2022 | 19.26 | 24.98 | 19.25 | 24.70 | 1,267,139 | +7.40(+42.77%) |
Nov 09, 2022 | 20.31 | 20.98 | 17.28 | 17.30 | 1,102,293 | -3.05(-14.99%) |
Nov 08, 2022 | 19.45 | 20.89 | 18.96 | 20.35 | 625,936 | +1.17(+6.10%) |
Nov 07, 2022 | 18.55 | 19.37 | 17.55 | 19.18 | 770,406 | +0.79(+4.30%) |
Nov 04, 2022 | 24.11 | 24.19 | 18.07 | 18.39 | 906,438 | -5.93(-24.38%) |
Nov 03, 2022 | 23.56 | 24.76 | 23.55 | 24.32 | 231,394 | +0.28(+1.16%) |
Nov 02, 2022 | 24.14 | 25.43 | 23.79 | 24.04 | 406,875 | +0.03(+0.12%) |
Nov 01, 2022 | 24.02 | 24.12 | 22.97 | 24.01 | 288,599 | +0.49(+2.08%) |
Oct 31, 2022 | 22.97 | 23.95 | 22.97 | 23.52 | 237,284 | +0.19(+0.81%) |
Oct 28, 2022 | 21.70 | 23.61 | 21.01 | 23.33 | 386,061 | +1.65(+7.61%) |
Oct 27, 2022 | 22.16 | 22.25 | 21.38 | 21.68 | 211,359 | -0.28(-1.28%) |
Oct 26, 2022 | 20.58 | 22.01 | 20.30 | 21.96 | 221,632 | +1.38(+6.71%) |
Oct 25, 2022 | 18.72 | 20.64 | 18.46 | 20.58 | 297,723 | +1.98(+10.65%) |
Oct 24, 2022 | 19.10 | 19.10 | 18.10 | 18.60 | 233,014 | -0.36(-1.90%) |
Oct 21, 2022 | 18.70 | 19.14 | 17.94 | 18.96 | 200,889 | +0.33(+1.77%) |
Oct 20, 2022 | 18.33 | 19.55 | 18.27 | 18.63 | 266,716 | +0.21(+1.14%) |
Oct 19, 2022 | 19.82 | 19.85 | 18.26 | 18.42 | 338,352 | -1.88(-9.26%) |
Oct 18, 2022 | 22.23 | 22.30 | 20.18 | 20.30 | 264,565 | -1.10(-5.14%) |
Oct 17, 2022 | 21.00 | 22.15 | 20.79 | 21.40 | 253,349 | +1.11(+5.47%) |
Oct 14, 2022 | 21.49 | 22.05 | 20.19 | 20.29 | 198,831 | -1.20(-5.58%) |
Oct 13, 2022 | 19.53 | 21.63 | 19.43 | 21.49 | 326,200 | +0.85(+4.12%) |
Oct 12, 2022 | 20.15 | 20.91 | 19.79 | 20.64 | 240,191 | +0.39(+1.93%) |
Oct 11, 2022 | 20.97 | 21.43 | 19.73 | 20.25 | 534,274 | -0.73(-3.48%) |
Oct 10, 2022 | 22.36 | 22.41 | 20.95 | 20.98 | 350,490 | -1.38(-6.17%) |
Oct 07, 2022 | 23.32 | 23.47 | 22.05 | 22.36 | 336,991 | -1.28(-5.41%) |
Oct 06, 2022 | 23.53 | 24.11 | 23.19 | 23.64 | 178,558 | +0.09(+0.38%) |
Oct 05, 2022 | 24.43 | 24.70 | 23.17 | 23.55 | 298,936 | -1.31(-5.27%) |
Oct 04, 2022 | 22.88 | 25.06 | 22.85 | 24.86 | 366,788 | +2.69(+12.13%) |