Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.26 | 19.68 | 18.96 | 19.58 | 219,767 | +0.09(+0.45%) |
Dec 29, 2022 | 19.06 | 19.61 | 19.01 | 19.49 | 313,279 | +0.62(+3.28%) |
Dec 28, 2022 | 19.35 | 19.58 | 18.81 | 18.87 | 235,507 | -0.40(-2.09%) |
Dec 27, 2022 | 19.25 | 19.74 | 19.16 | 19.28 | 238,957 | +0.13(+0.67%) |
Dec 23, 2022 | 18.81 | 19.18 | 18.49 | 19.15 | 205,303 | +0.39(+2.10%) |
Dec 22, 2022 | 19.52 | 19.55 | 17.94 | 18.75 | 405,291 | -1.05(-5.31%) |
Dec 21, 2022 | 19.33 | 19.86 | 19.17 | 19.81 | 318,345 | +0.91(+4.84%) |
Dec 20, 2022 | 18.37 | 19.24 | 18.37 | 18.89 | 210,266 | +0.45(+2.46%) |
Dec 19, 2022 | 18.90 | 19.16 | 18.22 | 18.44 | 226,960 | -0.36(-1.93%) |
Dec 16, 2022 | 18.38 | 18.92 | 18.03 | 18.80 | 261,992 | +0.25(+1.32%) |
Dec 15, 2022 | 19.38 | 19.42 | 18.11 | 18.56 | 388,321 | -1.14(-5.78%) |
Dec 14, 2022 | 19.62 | 20.20 | 19.34 | 19.69 | 305,216 | +0.22(+1.11%) |
Dec 13, 2022 | 20.84 | 20.84 | 19.28 | 19.48 | 312,294 | -0.08(-0.40%) |
Dec 12, 2022 | 18.91 | 19.58 | 18.91 | 19.56 | 249,536 | +0.78(+4.18%) |
Dec 09, 2022 | 19.21 | 19.70 | 18.77 | 18.77 | 323,055 | -0.55(-2.84%) |
Dec 08, 2022 | 19.42 | 20.01 | 19.14 | 19.32 | 342,555 | +0.34(+1.81%) |
Dec 07, 2022 | 19.13 | 19.56 | 18.88 | 18.98 | 369,496 | -0.21(-1.07%) |
Dec 06, 2022 | 20.48 | 20.52 | 18.82 | 19.18 | 362,870 | -1.10(-5.42%) |
Dec 05, 2022 | 20.48 | 20.75 | 20.15 | 20.28 | 361,458 | -0.67(-3.18%) |
Dec 02, 2022 | 19.28 | 21.04 | 19.15 | 20.95 | 712,404 | +1.06(+5.33%) |
Dec 01, 2022 | 19.91 | 20.06 | 19.36 | 19.89 | 398,490 | +0.12(+0.60%) |
Nov 30, 2022 | 18.98 | 19.77 | 18.38 | 19.77 | 488,509 | +0.92(+4.89%) |
Nov 29, 2022 | 18.70 | 19.18 | 18.70 | 18.85 | 153,547 | +0.12(+0.63%) |
Nov 28, 2022 | 19.38 | 19.55 | 18.56 | 18.73 | 357,663 | -0.98(-4.97%) |
Nov 25, 2022 | 19.51 | 19.74 | 19.43 | 19.71 | 170,911 | +0.32(+1.67%) |
Nov 23, 2022 | 19.32 | 19.60 | 19.14 | 19.39 | 290,820 | +0.14(+0.71%) |
Nov 22, 2022 | 19.37 | 19.57 | 19.13 | 19.25 | 319,628 | +0.19(+0.98%) |
Nov 21, 2022 | 18.60 | 19.29 | 18.58 | 19.07 | 375,840 | +0.25(+1.30%) |
Nov 18, 2022 | 18.76 | 19.15 | 18.61 | 18.82 | 662,668 | +0.48(+2.62%) |
Nov 17, 2022 | 17.60 | 18.37 | 17.49 | 18.34 | 410,300 | +0.22(+1.19%) |
Nov 16, 2022 | 18.36 | 18.50 | 17.94 | 18.12 | 584,690 | -0.36(-1.96%) |
Nov 15, 2022 | 18.14 | 18.83 | 17.74 | 18.49 | 1,227,582 | +0.81(+4.61%) |
Nov 14, 2022 | 18.23 | 18.60 | 17.64 | 17.67 | 575,820 | -0.62(-3.38%) |
Nov 11, 2022 | 19.74 | 19.80 | 18.12 | 18.29 | 879,326 | -2.07(-10.16%) |
Nov 10, 2022 | 19.76 | 20.46 | 19.35 | 20.36 | 976,711 | +1.84(+9.96%) |
Nov 09, 2022 | 18.69 | 19.24 | 18.45 | 18.52 | 642,450 | -0.40(-2.13%) |
Nov 08, 2022 | 18.69 | 19.10 | 18.22 | 18.92 | 727,069 | +0.47(+2.55%) |
Nov 07, 2022 | 17.90 | 18.54 | 17.70 | 18.45 | 524,039 | +0.77(+4.33%) |
Nov 04, 2022 | 17.72 | 17.95 | 16.63 | 17.68 | 816,714 | +0.31(+1.81%) |
Nov 03, 2022 | 16.60 | 17.86 | 16.54 | 17.37 | 567,127 | +0.27(+1.61%) |
Nov 02, 2022 | 17.66 | 17.06 | 17.09 | 938,391 | -0.77(-4.28%) | |
Nov 01, 2022 | 18.12 | 18.21 | 17.67 | 17.86 | 562,025 | +0.10(+0.55%) |
Oct 31, 2022 | 17.52 | 17.97 | 17.26 | 17.76 | 624,399 | -0.15(-0.82%) |
Oct 28, 2022 | 16.68 | 17.97 | 16.54 | 17.91 | 861,992 | +1.27(+7.60%) |
Oct 27, 2022 | 16.17 | 17.09 | 16.09 | 16.64 | 774,739 | +0.77(+4.88%) |
Oct 26, 2022 | 16.18 | 17.01 | 15.74 | 15.87 | 1,043,627 | -0.18(-1.10%) |
Oct 25, 2022 | 15.55 | 16.13 | 15.19 | 16.05 | 561,228 | +0.20(+1.24%) |
Oct 24, 2022 | 15.73 | 16.10 | 15.57 | 15.85 | 706,726 | +0.53(+3.46%) |
Oct 21, 2022 | 14.37 | 15.38 | 14.11 | 15.32 | 745,836 | +0.93(+6.48%) |
Oct 20, 2022 | 14.50 | 14.84 | 14.19 | 14.39 | 605,586 | -0.07(-0.48%) |
Oct 19, 2022 | 13.98 | 14.87 | 13.98 | 14.46 | 831,918 | +0.21(+1.45%) |
Oct 18, 2022 | 13.34 | 14.45 | 13.30 | 14.25 | 1,291,207 | +1.54(+12.11%) |
Oct 17, 2022 | 12.28 | 12.94 | 12.28 | 12.71 | 1,034,511 | +0.94(+8.00%) |
Oct 14, 2022 | 13.10 | 13.10 | 11.67 | 11.77 | 1,022,768 | -1.11(-8.61%) |
Oct 13, 2022 | 11.49 | 13.01 | 11.47 | 12.88 | 1,397,029 | +0.72(+5.89%) |
Oct 12, 2022 | 12.84 | 12.92 | 12.12 | 12.16 | 779,728 | -0.85(-6.56%) |
Oct 11, 2022 | 12.94 | 13.63 | 12.68 | 13.01 | 1,012,888 | -0.04(-0.30%) |
Oct 10, 2022 | 13.01 | 13.60 | 12.70 | 13.05 | 987,874 | +0.34(+2.70%) |
Oct 07, 2022 | 12.55 | 12.73 | 12.24 | 12.71 | 683,624 | -0.21(-1.59%) |
Oct 06, 2022 | 12.95 | 13.37 | 12.77 | 12.92 | 620,789 | -0.25(-1.94%) |
Oct 05, 2022 | 12.97 | 13.48 | 12.69 | 13.17 | 540,549 | -0.24(-1.76%) |
Oct 04, 2022 | 12.75 | 13.45 | 12.75 | 13.41 | 896,160 | +1.19(+9.71%) |