Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.44 | 19.30 | 18.44 | 19.30 | 11,543 | +0.35(+1.85%) |
Dec 29, 2022 | 18.83 | 19.53 | 18.76 | 18.95 | 9,540 | +0.18(+0.96%) |
Dec 28, 2022 | 19.04 | 19.20 | 18.58 | 18.77 | 11,504 | -0.22(-1.16%) |
Dec 27, 2022 | 18.29 | 19.50 | 18.15 | 18.99 | 13,081 | +0.18(+0.96%) |
Dec 23, 2022 | 18.13 | 19.76 | 18.13 | 18.81 | 15,745 | +0.05(+0.27%) |
Dec 22, 2022 | 18.87 | 19.30 | 18.54 | 18.76 | 38,050 | -0.88(-4.49%) |
Dec 21, 2022 | 19.52 | 20.54 | 19.40 | 19.64 | 11,449 | +0.19(+0.99%) |
Dec 20, 2022 | 19.47 | 19.52 | 19.33 | 19.45 | 11,232 | -0.30(-1.49%) |
Dec 19, 2022 | 19.59 | 20.15 | 19.31 | 19.75 | 12,915 | +0.30(+1.52%) |
Dec 16, 2022 | 19.34 | 19.86 | 19.22 | 19.45 | 13,635 | -0.14(-0.71%) |
Dec 15, 2022 | 19.71 | 19.76 | 19.31 | 19.59 | 14,526 | -0.78(-3.83%) |
Dec 14, 2022 | 20.08 | 20.37 | 19.89 | 20.37 | 8,388 | +0.05(+0.22%) |
Dec 13, 2022 | 20.29 | 20.50 | 20.03 | 20.32 | 155,436 | +0.50(+2.50%) |
Dec 12, 2022 | 20.01 | 20.62 | 19.80 | 19.83 | 15,804 | -0.52(-2.53%) |
Dec 09, 2022 | 20.11 | 20.79 | 19.95 | 20.34 | 13,482 | +0.41(+2.04%) |
Dec 08, 2022 | 19.85 | 20.52 | 19.79 | 19.94 | 6,974 | +0.18(+0.90%) |
Dec 07, 2022 | 19.90 | 19.93 | 19.74 | 19.76 | 6,056 | +0.09(+0.46%) |
Dec 06, 2022 | 20.03 | 20.48 | 19.67 | 19.67 | 23,164 | +0.02(+0.10%) |
Dec 05, 2022 | 19.74 | 20.87 | 19.40 | 19.65 | 24,361 | -0.56(-2.77%) |
Dec 02, 2022 | 20.06 | 20.71 | 19.65 | 20.21 | 17,940 | +0.00(+0.00%) |
Dec 01, 2022 | 20.71 | 20.71 | 20.01 | 20.21 | 32,975 | +0.64(+3.27%) |
Nov 30, 2022 | 19.39 | 19.63 | 19.14 | 19.57 | 9,078 | +0.02(+0.09%) |
Nov 29, 2022 | 19.59 | 20.25 | 19.24 | 19.55 | 8,038 | +0.28(+1.47%) |
Nov 28, 2022 | 19.99 | 19.99 | 19.16 | 19.27 | 19,362 | +0.12(+0.63%) |
Nov 25, 2022 | 19.18 | 19.95 | 19.15 | 19.15 | 19,732 | +0.31(+1.65%) |
Nov 23, 2022 | 19.05 | 19.09 | 18.54 | 18.84 | 7,840 | +0.66(+3.63%) |
Nov 22, 2022 | 18.10 | 18.79 | 18.07 | 18.18 | 13,743 | +0.20(+1.11%) |
Nov 21, 2022 | 17.93 | 18.41 | 17.87 | 17.98 | 19,244 | +0.06(+0.33%) |
Nov 18, 2022 | 18.08 | 18.30 | 17.84 | 17.92 | 22,638 | +0.06(+0.34%) |
Nov 17, 2022 | 17.75 | 18.31 | 17.00 | 17.86 | 31,908 | +0.73(+4.26%) |
Nov 16, 2022 | 17.68 | 18.39 | 16.98 | 17.13 | 10,583 | -0.57(-3.24%) |
Nov 15, 2022 | 18.10 | 18.56 | 17.64 | 17.70 | 18,745 | -0.30(-1.65%) |
Nov 14, 2022 | 17.83 | 18.44 | 17.42 | 18.00 | 37,619 | -0.03(-0.17%) |
Nov 11, 2022 | 17.85 | 18.03 | 17.71 | 18.03 | 7,730 | +0.32(+1.83%) |
Nov 10, 2022 | 17.59 | 17.80 | 17.28 | 17.71 | 47,121 | +0.77(+4.56%) |
Nov 09, 2022 | 16.94 | 17.87 | 16.87 | 16.93 | 9,230 | -0.01(-0.04%) |
Nov 08, 2022 | 17.12 | 17.83 | 16.70 | 16.94 | 10,337 | -0.48(-2.77%) |
Nov 07, 2022 | 17.82 | 17.89 | 16.52 | 17.42 | 52,312 | +0.30(+1.77%) |
Nov 04, 2022 | 16.67 | 17.48 | 16.67 | 17.12 | 45,578 | +0.57(+3.48%) |
Nov 03, 2022 | 16.38 | 16.88 | 16.22 | 16.55 | 33,634 | -0.22(-1.31%) |
Nov 02, 2022 | 17.12 | 17.29 | 16.77 | 16.77 | 21,431 | -0.13(-0.80%) |
Nov 01, 2022 | 16.93 | 17.41 | 16.83 | 16.90 | 18,861 | +0.36(+2.18%) |
Oct 31, 2022 | 16.76 | 17.73 | 16.54 | 16.54 | 40,588 | -0.38(-2.25%) |
Oct 28, 2022 | 16.69 | 17.39 | 16.43 | 16.92 | 48,831 | -0.03(-0.17%) |
Oct 27, 2022 | 16.88 | 17.52 | 16.63 | 16.95 | 9,451 | +0.02(+0.12%) |
Oct 26, 2022 | 16.91 | 17.23 | 16.76 | 16.93 | 7,367 | -0.80(-4.52%) |
Oct 25, 2022 | 16.53 | 17.73 | 16.25 | 17.73 | 14,265 | +1.45(+8.91%) |
Oct 24, 2022 | 16.35 | 17.07 | 15.87 | 16.28 | 49,572 | -0.64(-3.78%) |
Oct 21, 2022 | 15.88 | 16.93 | 15.88 | 16.92 | 7,958 | +0.70(+4.32%) |
Oct 20, 2022 | 16.33 | 17.36 | 16.16 | 16.22 | 65,308 | -0.14(-0.86%) |
Oct 19, 2022 | 16.43 | 17.35 | 16.25 | 16.36 | 8,437 | -1.22(-6.94%) |
Oct 18, 2022 | 16.90 | 17.62 | 16.63 | 17.58 | 5,009 | +0.53(+3.11%) |
Oct 17, 2022 | 16.82 | 17.40 | 16.82 | 17.05 | 49,174 | +0.57(+3.46%) |
Oct 14, 2022 | 16.78 | 17.51 | 16.22 | 16.48 | 9,003 | -0.25(-1.49%) |
Oct 13, 2022 | 16.41 | 17.86 | 16.39 | 16.73 | 31,593 | +0.47(+2.89%) |
Oct 12, 2022 | 16.18 | 17.27 | 16.18 | 16.26 | 8,083 | +0.19(+1.18%) |
Oct 11, 2022 | 16.27 | 17.52 | 16.07 | 16.07 | 24,615 | -0.06(-0.37%) |
Oct 10, 2022 | 16.18 | 16.67 | 15.86 | 16.13 | 35,149 | +0.07(+0.44%) |
Oct 07, 2022 | 16.23 | 16.57 | 16.04 | 16.06 | 39,306 | -0.07(-0.43%) |
Oct 06, 2022 | 16.39 | 16.71 | 16.08 | 16.13 | 9,784 | -0.50(-2.98%) |
Oct 05, 2022 | 16.56 | 16.85 | 16.11 | 16.63 | 45,052 | -0.02(-0.14%) |
Oct 04, 2022 | 16.59 | 16.83 | 16.55 | 16.65 | 38,242 | +0.52(+3.22%) |