Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.23 | 19.67 | 19.20 | 19.66 | 116,071 | +0.41(+2.15%) |
Dec 29, 2022 | 19.27 | 19.50 | 19.16 | 19.24 | 45,363 | +0.15(+0.81%) |
Dec 28, 2022 | 19.38 | 19.44 | 18.94 | 19.09 | 54,075 | -0.30(-1.53%) |
Dec 27, 2022 | 19.67 | 19.67 | 19.21 | 19.39 | 60,955 | -0.34(-1.72%) |
Dec 23, 2022 | 19.17 | 19.86 | 19.12 | 19.73 | 75,652 | +0.36(+1.84%) |
Dec 22, 2022 | 19.32 | 19.37 | 19.16 | 19.37 | 39,695 | -0.03(-0.13%) |
Dec 21, 2022 | 19.25 | 19.42 | 19.02 | 19.40 | 53,490 | +0.37(+1.92%) |
Dec 20, 2022 | 18.94 | 19.16 | 18.84 | 19.03 | 66,437 | +0.08(+0.41%) |
Dec 19, 2022 | 19.26 | 19.26 | 18.73 | 18.95 | 45,838 | -0.08(-0.40%) |
Dec 16, 2022 | 19.06 | 19.31 | 18.95 | 19.03 | 38,481 | -0.05(-0.29%) |
Dec 15, 2022 | 19.12 | 19.38 | 19.07 | 19.08 | 48,654 | -0.20(-1.04%) |
Dec 14, 2022 | 19.13 | 19.36 | 19.07 | 19.28 | 17,915 | +0.10(+0.50%) |
Dec 13, 2022 | 19.60 | 19.60 | 19.10 | 19.19 | 56,558 | +0.37(+1.99%) |
Dec 12, 2022 | 18.86 | 18.94 | 18.73 | 18.81 | 19,951 | +0.06(+0.33%) |
Dec 09, 2022 | 18.91 | 19.02 | 18.73 | 18.75 | 12,063 | -0.26(-1.37%) |
Dec 08, 2022 | 18.81 | 19.16 | 18.81 | 19.01 | 22,753 | +0.07(+0.37%) |
Dec 07, 2022 | 18.47 | 19.06 | 18.46 | 18.94 | 29,256 | +0.31(+1.68%) |
Dec 06, 2022 | 18.67 | 18.73 | 18.20 | 18.63 | 33,474 | -0.14(-0.74%) |
Dec 05, 2022 | 18.90 | 18.93 | 18.73 | 18.77 | 19,956 | -0.13(-0.69%) |
Dec 02, 2022 | 18.83 | 19.16 | 18.62 | 18.90 | 6,187 | +0.02(+0.12%) |
Dec 01, 2022 | 19.05 | 19.06 | 18.81 | 18.88 | 9,088 | -0.07(-0.34%) |
Nov 30, 2022 | 18.86 | 19.03 | 18.52 | 18.94 | 44,769 | +0.26(+1.40%) |
Nov 29, 2022 | 18.85 | 18.94 | 18.68 | 18.68 | 20,756 | -0.21(-1.11%) |
Nov 28, 2022 | 18.89 | 18.95 | 18.81 | 18.89 | 21,819 | -0.12(-0.64%) |
Nov 25, 2022 | 19.03 | 19.05 | 18.86 | 19.01 | 12,838 | +0.05(+0.25%) |
Nov 23, 2022 | 18.70 | 19.00 | 18.70 | 18.96 | 28,320 | +0.15(+0.81%) |
Nov 22, 2022 | 18.58 | 18.94 | 18.53 | 18.81 | 31,584 | +0.27(+1.46%) |
Nov 21, 2022 | 18.47 | 18.59 | 18.40 | 18.54 | 9,858 | +0.15(+0.80%) |
Nov 18, 2022 | 18.39 | 18.61 | 18.30 | 18.39 | 7,124 | +0.02(+0.10%) |
Nov 17, 2022 | 18.76 | 18.76 | 18.38 | 18.38 | 16,790 | -0.51(-2.68%) |
Nov 16, 2022 | 18.97 | 19.12 | 18.88 | 18.88 | 19,787 | +0.07(+0.37%) |
Nov 15, 2022 | 19.04 | 19.20 | 18.77 | 18.81 | 38,622 | -0.09(-0.46%) |
Nov 14, 2022 | 18.73 | 18.93 | 18.71 | 18.90 | 60,852 | -0.04(-0.23%) |
Nov 11, 2022 | 18.78 | 18.94 | 18.66 | 18.94 | 43,429 | +0.17(+0.88%) |
Nov 10, 2022 | 18.58 | 18.81 | 18.33 | 18.78 | 88,110 | +0.57(+3.16%) |
Nov 09, 2022 | 18.04 | 18.31 | 17.93 | 18.20 | 59,374 | -0.13(-0.71%) |
Nov 08, 2022 | 17.98 | 18.61 | 17.78 | 18.33 | 104,731 | +0.50(+2.78%) |
Nov 07, 2022 | 17.66 | 18.03 | 17.24 | 17.84 | 106,211 | +0.32(+1.85%) |
Nov 04, 2022 | 17.67 | 17.69 | 17.50 | 17.51 | 19,792 | -0.04(-0.21%) |
Nov 03, 2022 | 17.68 | 17.75 | 17.38 | 17.55 | 37,489 | -0.13(-0.74%) |
Nov 02, 2022 | 18.15 | 18.15 | 17.51 | 17.68 | 52,185 | -0.47(-2.59%) |
Nov 01, 2022 | 18.37 | 18.54 | 17.98 | 18.15 | 56,940 | +0.05(+0.29%) |
Oct 31, 2022 | 18.42 | 18.71 | 18.10 | 18.10 | 38,267 | -0.32(-1.75%) |
Oct 28, 2022 | 18.25 | 18.46 | 18.16 | 18.42 | 30,695 | +0.30(+1.68%) |
Oct 27, 2022 | 17.89 | 18.29 | 17.89 | 18.12 | 54,513 | +0.23(+1.27%) |
Oct 26, 2022 | 17.45 | 18.07 | 17.45 | 17.89 | 69,503 | +0.56(+3.22%) |
Oct 25, 2022 | 16.94 | 17.36 | 16.90 | 17.33 | 47,207 | +0.39(+2.31%) |
Oct 24, 2022 | 17.07 | 17.07 | 16.81 | 16.94 | 39,536 | +0.02(+0.10%) |
Oct 21, 2022 | 16.64 | 16.97 | 16.64 | 16.92 | 35,541 | +0.15(+0.88%) |
Oct 20, 2022 | 16.85 | 16.98 | 16.59 | 16.77 | 57,382 | -0.16(-0.93%) |
Oct 19, 2022 | 17.31 | 17.31 | 16.72 | 16.93 | 33,099 | -0.39(-2.26%) |
Oct 18, 2022 | 17.20 | 17.59 | 17.20 | 17.32 | 34,626 | +0.00(+0.00%) |
Oct 17, 2022 | 17.24 | 17.38 | 17.10 | 17.32 | 26,234 | +0.17(+0.96%) |
Oct 14, 2022 | 17.64 | 17.69 | 17.11 | 17.16 | 31,757 | -0.30(-1.75%) |
Oct 13, 2022 | 17.49 | 17.92 | 17.42 | 17.46 | 33,027 | -0.20(-1.13%) |
Oct 12, 2022 | 17.99 | 18.13 | 17.66 | 17.66 | 65,155 | -0.30(-1.70%) |
Oct 11, 2022 | 17.69 | 18.29 | 17.69 | 17.97 | 94,371 | +0.18(+1.03%) |
Oct 10, 2022 | 18.38 | 18.38 | 17.64 | 17.78 | 97,828 | -0.43(-2.36%) |
Oct 07, 2022 | 18.16 | 18.29 | 18.05 | 18.21 | 45,788 | +0.02(+0.11%) |
Oct 06, 2022 | 18.14 | 18.37 | 18.12 | 18.19 | 39,631 | -0.12(-0.67%) |
Oct 05, 2022 | 18.50 | 18.66 | 18.05 | 18.32 | 201,170 | +0.14(+0.77%) |
Oct 04, 2022 | 17.61 | 18.99 | 17.61 | 18.18 | 220,481 | +0.76(+4.35%) |