Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.12 | 20.30 | 20.00 | 20.18 | 3,340 | +0.16(+0.80%) |
Dec 29, 2022 | 19.86 | 20.05 | 19.86 | 20.02 | 2,770 | -0.53(-2.58%) |
Dec 28, 2022 | 21.09 | 21.09 | 20.51 | 20.55 | 4,431 | -0.57(-2.70%) |
Dec 27, 2022 | 21.12 | 21.21 | 20.88 | 21.12 | 9,135 | +0.36(+1.73%) |
Dec 23, 2022 | 20.93 | 20.93 | 20.55 | 20.76 | 5,091 | -0.34(-1.61%) |
Dec 22, 2022 | 21.46 | 21.68 | 21.00 | 21.10 | 9,069 | -0.38(-1.77%) |
Dec 21, 2022 | 21.20 | 21.53 | 21.20 | 21.48 | 6,870 | +0.56(+2.68%) |
Dec 20, 2022 | 20.89 | 21.16 | 20.89 | 20.92 | 5,136 | +0.12(+0.58%) |
Dec 19, 2022 | 21.41 | 21.41 | 20.80 | 20.80 | 7,099 | -0.40(-1.89%) |
Dec 16, 2022 | 21.58 | 21.58 | 21.15 | 21.20 | 6,537 | -0.36(-1.67%) |
Dec 15, 2022 | 21.98 | 21.98 | 21.51 | 21.56 | 4,544 | -0.59(-2.67%) |
Dec 14, 2022 | 22.38 | 22.38 | 22.15 | 22.15 | 3,340 | -0.18(-0.80%) |
Dec 13, 2022 | 22.83 | 22.92 | 22.21 | 22.33 | 10,148 | -0.19(-0.84%) |
Dec 12, 2022 | 22.00 | 22.67 | 21.85 | 22.52 | 24,509 | +1.07(+4.99%) |
Dec 09, 2022 | 21.47 | 21.83 | 21.35 | 21.45 | 26,824 | +0.08(+0.37%) |
Dec 08, 2022 | 21.00 | 21.43 | 21.00 | 21.37 | 23,784 | +0.82(+3.99%) |
Dec 07, 2022 | 19.83 | 20.81 | 19.83 | 20.55 | 20,655 | +1.47(+7.70%) |
Dec 06, 2022 | 19.07 | 19.26 | 19.07 | 19.08 | 6,282 | +0.33(+1.76%) |
Dec 05, 2022 | 18.47 | 18.79 | 18.28 | 18.75 | 7,970 | +0.64(+3.55%) |
Dec 02, 2022 | 17.80 | 18.13 | 17.80 | 18.11 | 8,598 | +0.13(+0.71%) |
Dec 01, 2022 | 17.89 | 17.98 | 17.84 | 17.98 | 2,255 | -0.47(-2.55%) |
Nov 30, 2022 | 18.49 | 18.66 | 18.25 | 18.45 | 11,533 | +0.89(+5.07%) |
Nov 29, 2022 | 17.67 | 17.67 | 17.51 | 17.56 | 1,873 | +0.33(+1.92%) |
Nov 28, 2022 | 17.40 | 17.40 | 17.22 | 17.23 | 1,877 | +0.02(+0.12%) |
Nov 25, 2022 | 17.30 | 17.30 | 17.21 | 17.21 | 820 | -0.19(-1.08%) |
Nov 23, 2022 | 17.36 | 17.46 | 17.35 | 17.40 | 3,753 | +0.02(+0.10%) |
Nov 21, 2022 | 17.38 | 114 | -0.47(-2.63%) | |||
Nov 18, 2022 | 18.29 | 18.29 | 17.74 | 17.85 | 2,990 | -0.37(-2.03%) |
Nov 16, 2022 | 18.22 | 204 | -0.21(-1.14%) | |||
Nov 15, 2022 | 18.40 | 18.91 | 18.40 | 18.43 | 2,650 | +0.22(+1.21%) |
Nov 14, 2022 | 18.37 | 18.37 | 18.21 | 18.21 | 856 | -0.11(-0.63%) |
Nov 11, 2022 | 19.08 | 19.08 | 18.24 | 18.32 | 6,308 | +0.14(+0.80%) |
Nov 10, 2022 | 17.94 | 18.19 | 17.94 | 18.18 | 3,810 | +0.75(+4.30%) |
Nov 09, 2022 | 17.54 | 17.72 | 17.42 | 17.43 | 1,908 | -0.35(-1.97%) |
Nov 08, 2022 | 17.79 | 18.73 | 17.60 | 17.78 | 3,509 | -0.16(-0.89%) |
Nov 07, 2022 | 17.99 | 18.00 | 17.94 | 17.94 | 1,528 | +0.26(+1.47%) |
Nov 04, 2022 | 17.00 | 18.12 | 17.00 | 17.68 | 16,082 | +0.68(+4.00%) |
Nov 03, 2022 | 17.02 | 17.14 | 16.92 | 17.00 | 2,335 | +0.28(+1.67%) |
Nov 02, 2022 | 17.13 | 17.12 | 16.72 | 16.72 | 3,537 | +0.01(+0.06%) |
Nov 01, 2022 | 16.94 | 17.03 | 16.58 | 16.71 | 6,166 | +0.21(+1.27%) |
Oct 31, 2022 | 16.48 | 16.54 | 16.40 | 16.50 | 3,557 | -0.77(-4.43%) |
Oct 28, 2022 | 16.21 | 17.27 | 16.21 | 17.27 | 1,161 | -0.31(-1.79%) |
Oct 27, 2022 | 17.60 | 17.60 | 17.53 | 17.58 | 516 | +0.17(+0.98%) |
Oct 26, 2022 | 17.17 | 17.49 | 17.17 | 17.41 | 1,293 | +0.54(+3.17%) |
Oct 25, 2022 | 16.79 | 16.99 | 16.79 | 16.88 | 670 | +0.54(+3.27%) |
Oct 24, 2022 | 17.17 | 17.17 | 15.54 | 16.34 | 14,335 | -1.84(-10.12%) |
Oct 21, 2022 | 17.91 | 18.18 | 17.91 | 18.18 | 589 | +0.17(+0.94%) |
Oct 20, 2022 | 17.89 | 18.09 | 17.85 | 18.01 | 1,372 | +0.60(+3.45%) |
Oct 19, 2022 | 17.38 | 17.44 | 17.38 | 17.41 | 927 | -0.21(-1.19%) |
Oct 18, 2022 | 17.01 | 17.69 | 17.01 | 17.62 | 8,793 | +0.29(+1.67%) |
Oct 17, 2022 | 17.18 | 17.33 | 17.18 | 17.33 | 3,230 | +0.45(+2.67%) |
Oct 13, 2022 | 16.88 | 87 | -0.07(-0.41%) | |||
Oct 12, 2022 | 17.20 | 17.20 | 16.82 | 16.95 | 14,005 | -0.22(-1.28%) |
Oct 11, 2022 | 17.18 | 17.18 | 17.15 | 17.17 | 690 | -0.35(-2.00%) |
Oct 10, 2022 | 17.86 | 17.86 | 17.50 | 17.52 | 2,550 | -0.60(-3.31%) |
Oct 07, 2022 | 18.52 | 18.52 | 17.54 | 18.12 | 4,055 | -0.55(-2.95%) |
Oct 06, 2022 | 18.23 | 18.75 | 18.23 | 18.67 | 9,783 | +1.05(+5.96%) |
Oct 05, 2022 | 17.45 | 17.63 | 17.45 | 17.62 | 3,082 | -0.29(-1.62%) |
Oct 04, 2022 | 17.67 | 17.93 | 17.67 | 17.91 | 5,529 | +0.50(+2.87%) |