Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.21 | 17.29 | 17.14 | 17.19 | 45,410 | -0.16(-0.90%) |
Dec 29, 2022 | 17.41 | 17.58 | 17.29 | 17.35 | 33,497 | -0.08(-0.45%) |
Dec 28, 2022 | 17.61 | 17.61 | 17.40 | 17.42 | 42,909 | -0.30(-1.71%) |
Dec 27, 2022 | 17.68 | 17.76 | 17.52 | 17.73 | 51,642 | +0.07(+0.39%) |
Dec 23, 2022 | 17.56 | 17.95 | 17.43 | 17.66 | 52,798 | -0.13(-0.73%) |
Dec 22, 2022 | 17.80 | 18.03 | 17.62 | 17.79 | 25,335 | -0.13(-0.73%) |
Dec 21, 2022 | 17.81 | 18.12 | 17.81 | 17.92 | 74,786 | +0.12(+0.68%) |
Dec 20, 2022 | 17.89 | 18.13 | 17.78 | 17.80 | 45,141 | -0.29(-1.63%) |
Dec 19, 2022 | 18.64 | 18.68 | 18.07 | 18.09 | 65,264 | -0.44(-2.39%) |
Dec 16, 2022 | 18.83 | 19.05 | 18.47 | 18.53 | 802,981 | -0.28(-1.47%) |
Dec 15, 2022 | 18.42 | 18.85 | 18.26 | 18.81 | 160,169 | +0.31(+1.69%) |
Dec 14, 2022 | 18.39 | 18.64 | 18.22 | 18.50 | 91,305 | +0.00(+0.00%) |
Dec 13, 2022 | 18.51 | 18.72 | 18.34 | 18.50 | 162,359 | +0.06(+0.33%) |
Dec 12, 2022 | 17.97 | 18.53 | 17.87 | 18.44 | 158,405 | +0.61(+3.40%) |
Dec 09, 2022 | 16.73 | 18.19 | 16.71 | 17.83 | 145,672 | +1.23(+7.42%) |
Dec 08, 2022 | 16.77 | 16.80 | 16.56 | 16.60 | 22,664 | -0.03(-0.16%) |
Dec 07, 2022 | 16.52 | 16.83 | 16.45 | 16.63 | 37,329 | -0.01(-0.05%) |
Dec 06, 2022 | 16.86 | 16.95 | 16.40 | 16.63 | 41,371 | -0.12(-0.72%) |
Dec 05, 2022 | 17.13 | 17.29 | 16.61 | 16.76 | 86,362 | -0.48(-2.77%) |
Dec 02, 2022 | 17.25 | 17.25 | 17.04 | 17.23 | 35,826 | -0.02(-0.10%) |
Dec 01, 2022 | 17.38 | 17.39 | 17.10 | 17.25 | 19,742 | -0.10(-0.55%) |
Nov 30, 2022 | 17.03 | 17.41 | 17.03 | 17.35 | 53,014 | +0.36(+2.09%) |
Nov 29, 2022 | 17.09 | 17.30 | 16.90 | 16.99 | 49,292 | -0.14(-0.81%) |
Nov 28, 2022 | 17.26 | 17.27 | 17.03 | 17.13 | 20,899 | -0.15(-0.85%) |
Nov 25, 2022 | 17.17 | 17.34 | 17.17 | 17.28 | 14,780 | +0.04(+0.25%) |
Nov 23, 2022 | 17.38 | 17.38 | 17.10 | 17.23 | 30,465 | -0.14(-0.80%) |
Nov 22, 2022 | 17.11 | 17.38 | 17.11 | 17.37 | 29,149 | +0.33(+1.93%) |
Nov 21, 2022 | 17.33 | 17.33 | 16.96 | 17.04 | 42,964 | -0.24(-1.40%) |
Nov 18, 2022 | 17.52 | 17.52 | 17.21 | 17.28 | 33,819 | -0.23(-1.29%) |
Nov 17, 2022 | 17.68 | 17.68 | 17.28 | 17.51 | 27,895 | -0.22(-1.22%) |
Nov 16, 2022 | 17.55 | 17.77 | 17.50 | 17.73 | 26,911 | +0.11(+0.64%) |
Nov 15, 2022 | 17.58 | 17.64 | 17.34 | 17.61 | 35,543 | +0.15(+0.84%) |
Nov 14, 2022 | 17.17 | 17.70 | 17.17 | 17.47 | 45,131 | +0.24(+1.41%) |
Nov 11, 2022 | 17.34 | 17.50 | 17.18 | 17.22 | 36,355 | -0.17(-1.00%) |
Nov 10, 2022 | 17.35 | 17.55 | 17.17 | 17.40 | 85,056 | +0.34(+1.98%) |
Nov 09, 2022 | 17.29 | 17.30 | 16.81 | 17.06 | 62,482 | -0.20(-1.16%) |
Nov 08, 2022 | 16.89 | 17.87 | 16.71 | 17.26 | 137,079 | +0.88(+5.34%) |
Nov 07, 2022 | 16.17 | 16.39 | 16.10 | 16.38 | 42,877 | +0.32(+2.00%) |
Nov 04, 2022 | 16.10 | 16.20 | 15.95 | 16.06 | 64,826 | +0.02(+0.11%) |
Nov 03, 2022 | 16.01 | 16.24 | 16.01 | 16.05 | 79,259 | -0.08(-0.48%) |
Nov 02, 2022 | 16.62 | 16.77 | 16.07 | 16.12 | 93,166 | -0.48(-2.90%) |
Nov 01, 2022 | 16.69 | 16.71 | 16.49 | 16.60 | 181,830 | +0.13(+0.82%) |
Oct 31, 2022 | 16.45 | 16.76 | 16.28 | 16.47 | 87,067 | +0.08(+0.51%) |
Oct 28, 2022 | 16.54 | 16.59 | 16.32 | 16.39 | 57,496 | -0.09(-0.56%) |
Oct 27, 2022 | 16.87 | 16.87 | 16.48 | 16.48 | 53,900 | +0.02(+0.10%) |
Oct 26, 2022 | 16.34 | 16.63 | 16.32 | 16.46 | 46,623 | +0.08(+0.52%) |
Oct 25, 2022 | 16.24 | 16.44 | 16.11 | 16.38 | 79,220 | +0.20(+1.25%) |
Oct 24, 2022 | 16.04 | 16.25 | 15.90 | 16.17 | 85,703 | -0.01(-0.05%) |
Oct 21, 2022 | 16.04 | 16.33 | 16.04 | 16.18 | 44,258 | +0.24(+1.48%) |
Oct 20, 2022 | 16.04 | 16.30 | 15.88 | 15.95 | 42,598 | -0.11(-0.68%) |
Oct 19, 2022 | 16.04 | 16.21 | 15.99 | 16.06 | 55,977 | -0.18(-1.09%) |
Oct 18, 2022 | 16.22 | 16.35 | 15.99 | 16.23 | 101,533 | +0.02(+0.14%) |
Oct 17, 2022 | 16.06 | 16.27 | 16.01 | 16.21 | 25,730 | +0.15(+0.96%) |
Oct 14, 2022 | 16.12 | 16.36 | 15.78 | 16.06 | 19,085 | +0.03(+0.16%) |
Oct 13, 2022 | 16.00 | 16.19 | 15.87 | 16.03 | 54,873 | +0.03(+0.16%) |
Oct 12, 2022 | 16.03 | 16.20 | 15.87 | 16.01 | 26,368 | -0.03(-0.16%) |
Oct 11, 2022 | 15.89 | 16.33 | 15.79 | 16.03 | 36,816 | +0.15(+0.96%) |
Oct 10, 2022 | 16.41 | 16.41 | 15.88 | 15.88 | 46,643 | -0.37(-2.28%) |
Oct 07, 2022 | 16.36 | 16.58 | 16.12 | 16.25 | 29,036 | -0.17(-1.03%) |
Oct 06, 2022 | 16.47 | 16.62 | 16.33 | 16.42 | 24,351 | -0.05(-0.31%) |
Oct 05, 2022 | 16.35 | 16.60 | 16.29 | 16.47 | 28,637 | -0.19(-1.11%) |
Oct 04, 2022 | 16.48 | 16.66 | 16.36 | 16.66 | 39,322 | +0.46(+2.81%) |