Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.45 | 16.78 | 16.45 | 16.71 | 220,211 | +0.10(+0.63%) |
Dec 29, 2022 | 16.29 | 16.86 | 16.27 | 16.61 | 345,146 | +0.41(+2.51%) |
Dec 28, 2022 | 16.94 | 17.13 | 16.13 | 16.20 | 329,983 | -0.76(-4.51%) |
Dec 27, 2022 | 17.05 | 17.22 | 16.79 | 16.97 | 283,589 | -0.14(-0.83%) |
Dec 23, 2022 | 16.65 | 17.15 | 16.58 | 17.11 | 220,835 | +0.41(+2.43%) |
Dec 22, 2022 | 17.00 | 17.00 | 16.51 | 16.70 | 309,419 | -0.51(-2.96%) |
Dec 21, 2022 | 16.93 | 17.28 | 16.80 | 17.21 | 347,855 | +0.39(+2.30%) |
Dec 20, 2022 | 16.79 | 17.11 | 16.56 | 16.82 | 323,670 | +0.08(+0.45%) |
Dec 19, 2022 | 17.30 | 17.48 | 16.57 | 16.75 | 372,805 | -0.66(-3.80%) |
Dec 16, 2022 | 17.66 | 17.84 | 17.24 | 17.41 | 619,059 | -0.33(-1.86%) |
Dec 15, 2022 | 17.84 | 17.89 | 17.22 | 17.74 | 452,926 | -0.29(-1.62%) |
Dec 14, 2022 | 17.70 | 18.16 | 17.48 | 18.03 | 476,546 | +0.31(+1.76%) |
Dec 13, 2022 | 18.30 | 18.30 | 17.51 | 17.72 | 516,446 | -0.06(-0.32%) |
Dec 12, 2022 | 17.78 | 17.94 | 17.64 | 17.78 | 225,233 | +0.06(+0.32%) |
Dec 09, 2022 | 17.68 | 17.89 | 17.57 | 17.72 | 203,412 | -0.17(-0.95%) |
Dec 08, 2022 | 17.83 | 18.28 | 17.67 | 17.89 | 243,680 | +0.08(+0.48%) |
Dec 07, 2022 | 17.99 | 18.32 | 17.71 | 17.81 | 224,766 | -0.30(-1.67%) |
Dec 06, 2022 | 18.34 | 18.53 | 18.07 | 18.11 | 200,945 | -0.27(-1.49%) |
Dec 05, 2022 | 18.33 | 18.55 | 18.20 | 18.38 | 257,680 | +0.06(+0.31%) |
Dec 02, 2022 | 18.19 | 18.36 | 17.94 | 18.33 | 189,469 | +0.08(+0.41%) |
Dec 01, 2022 | 18.76 | 18.76 | 18.22 | 18.25 | 201,060 | -0.44(-2.37%) |
Nov 30, 2022 | 18.29 | 18.73 | 18.11 | 18.69 | 309,735 | +0.40(+2.17%) |
Nov 29, 2022 | 18.58 | 18.63 | 18.25 | 18.30 | 202,939 | -0.19(-1.02%) |
Nov 28, 2022 | 18.67 | 18.98 | 18.39 | 18.49 | 323,716 | -0.28(-1.51%) |
Nov 25, 2022 | 19.30 | 19.50 | 18.75 | 18.77 | 204,669 | -0.57(-2.93%) |
Nov 23, 2022 | 19.06 | 19.35 | 18.97 | 19.34 | 264,049 | +0.33(+1.74%) |
Nov 22, 2022 | 18.53 | 19.00 | 18.27 | 19.00 | 286,361 | +0.43(+2.34%) |
Nov 21, 2022 | 18.22 | 18.62 | 17.99 | 18.57 | 302,319 | +0.40(+2.18%) |
Nov 18, 2022 | 18.37 | 18.74 | 18.04 | 18.17 | 319,337 | +0.08(+0.47%) |
Nov 17, 2022 | 17.55 | 18.10 | 17.20 | 18.09 | 497,867 | +0.30(+1.70%) |
Nov 16, 2022 | 18.85 | 19.11 | 17.47 | 17.79 | 731,899 | -1.23(-6.45%) |
Nov 15, 2022 | 19.65 | 19.86 | 18.96 | 19.01 | 474,034 | -0.20(-1.02%) |
Nov 14, 2022 | 19.71 | 19.76 | 19.21 | 19.21 | 400,949 | -0.55(-2.78%) |
Nov 11, 2022 | 19.96 | 20.10 | 19.56 | 19.76 | 379,526 | -0.16(-0.79%) |
Nov 10, 2022 | 18.91 | 20.01 | 18.91 | 19.92 | 464,056 | +1.24(+6.62%) |
Nov 09, 2022 | 18.62 | 19.03 | 18.21 | 18.68 | 549,217 | +0.12(+0.65%) |
Nov 08, 2022 | 19.45 | 19.72 | 17.72 | 18.56 | 1,042,118 | -1.30(-6.55%) |
Nov 07, 2022 | 20.46 | 20.66 | 19.85 | 19.86 | 446,102 | -0.87(-4.21%) |
Nov 04, 2022 | 20.15 | 20.83 | 19.83 | 20.73 | 343,408 | +0.85(+4.25%) |
Nov 03, 2022 | 19.94 | 20.18 | 19.79 | 19.89 | 250,913 | -0.28(-1.38%) |
Nov 02, 2022 | 20.35 | 20.17 | 20.17 | 336,820 | -0.19(-0.91%) | |
Nov 01, 2022 | 20.06 | 20.44 | 19.88 | 20.35 | 288,781 | +0.54(+2.72%) |
Oct 31, 2022 | 20.18 | 20.23 | 19.78 | 19.81 | 237,380 | -0.49(-2.43%) |
Oct 28, 2022 | 20.08 | 20.60 | 19.96 | 20.31 | 294,136 | +0.30(+1.49%) |
Oct 27, 2022 | 20.04 | 20.42 | 19.95 | 20.01 | 227,669 | +0.14(+0.70%) |
Oct 26, 2022 | 20.21 | 20.36 | 19.78 | 19.87 | 249,980 | -0.33(-1.61%) |
Oct 25, 2022 | 19.66 | 20.59 | 19.61 | 20.19 | 487,307 | +0.49(+2.50%) |
Oct 24, 2022 | 19.90 | 19.90 | 19.13 | 19.70 | 414,316 | -0.25(-1.26%) |
Oct 21, 2022 | 19.53 | 20.02 | 19.41 | 19.95 | 353,486 | +0.57(+2.92%) |
Oct 20, 2022 | 19.79 | 20.44 | 19.33 | 19.39 | 333,986 | -0.43(-2.16%) |
Oct 19, 2022 | 19.60 | 19.96 | 19.49 | 19.81 | 339,661 | +0.17(+0.85%) |
Oct 18, 2022 | 19.92 | 20.23 | 19.54 | 19.65 | 446,426 | -0.21(-1.08%) |
Oct 17, 2022 | 19.25 | 20.01 | 19.15 | 19.86 | 428,724 | +0.80(+4.19%) |
Oct 14, 2022 | 19.07 | 19.22 | 18.75 | 19.06 | 288,282 | +0.04(+0.20%) |
Oct 13, 2022 | 18.18 | 19.12 | 18.10 | 19.02 | 366,378 | +0.44(+2.35%) |
Oct 12, 2022 | 18.39 | 18.62 | 18.24 | 18.59 | 267,186 | +0.20(+1.11%) |
Oct 11, 2022 | 18.35 | 18.61 | 17.81 | 18.38 | 311,564 | +0.00(+0.00%) |
Oct 10, 2022 | 18.50 | 18.60 | 18.24 | 18.38 | 246,435 | -0.02(-0.10%) |
Oct 07, 2022 | 18.38 | 18.44 | 18.08 | 18.40 | 428,151 | -0.11(-0.60%) |
Oct 06, 2022 | 18.31 | 18.73 | 18.31 | 18.51 | 242,635 | +0.12(+0.66%) |
Oct 05, 2022 | 18.47 | 18.60 | 18.01 | 18.39 | 273,952 | -0.13(-0.70%) |
Oct 04, 2022 | 17.96 | 18.52 | 17.96 | 18.52 | 390,973 | +0.63(+3.53%) |