Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.22 | 18.60 | 18.01 | 18.60 | 1,213,429 | +0.26(+1.42%) |
Dec 29, 2022 | 18.50 | 19.00 | 18.12 | 18.34 | 1,613,385 | +0.21(+1.16%) |
Dec 28, 2022 | 18.54 | 18.93 | 17.94 | 18.13 | 1,521,019 | -0.46(-2.47%) |
Dec 27, 2022 | 19.04 | 19.28 | 18.46 | 18.59 | 1,634,589 | -0.42(-2.21%) |
Dec 23, 2022 | 19.50 | 19.52 | 18.80 | 19.01 | 1,380,083 | -0.34(-1.76%) |
Dec 22, 2022 | 19.46 | 19.70 | 18.63 | 19.35 | 2,454,924 | -0.15(-0.77%) |
Dec 21, 2022 | 18.92 | 19.78 | 18.20 | 19.50 | 3,260,376 | +0.90(+4.84%) |
Dec 20, 2022 | 16.80 | 18.70 | 16.76 | 18.60 | 4,073,190 | +2.19(+13.35%) |
Dec 19, 2022 | 16.00 | 16.48 | 15.51 | 16.41 | 1,829,381 | +0.41(+2.56%) |
Dec 16, 2022 | 16.74 | 16.96 | 15.58 | 16.00 | 4,301,159 | -0.84(-4.99%) |
Dec 15, 2022 | 17.58 | 17.58 | 16.56 | 16.84 | 2,424,058 | -0.87(-4.91%) |
Dec 14, 2022 | 17.78 | 18.38 | 17.65 | 17.71 | 2,343,992 | -0.09(-0.51%) |
Dec 13, 2022 | 17.95 | 17.98 | 17.01 | 17.80 | 2,602,870 | +0.39(+2.24%) |
Dec 12, 2022 | 16.68 | 17.66 | 16.49 | 17.41 | 2,918,122 | +1.03(+6.29%) |
Dec 09, 2022 | 16.76 | 16.82 | 16.37 | 16.38 | 1,133,581 | -0.42(-2.50%) |
Dec 08, 2022 | 17.01 | 17.10 | 16.62 | 16.80 | 968,769 | -0.02(-0.12%) |
Dec 07, 2022 | 16.39 | 16.91 | 16.18 | 16.82 | 1,613,088 | +0.36(+2.19%) |
Dec 06, 2022 | 16.94 | 17.09 | 16.19 | 16.46 | 2,296,277 | -0.52(-3.06%) |
Dec 05, 2022 | 17.36 | 17.55 | 16.66 | 16.98 | 2,407,109 | -0.29(-1.68%) |
Dec 02, 2022 | 16.56 | 17.55 | 16.51 | 17.27 | 3,382,387 | +0.64(+3.85%) |
Dec 01, 2022 | 16.90 | 16.90 | 16.27 | 16.63 | 1,845,856 | -0.14(-0.83%) |
Nov 30, 2022 | 16.61 | 16.86 | 15.95 | 16.77 | 2,989,522 | +0.50(+3.07%) |
Nov 29, 2022 | 16.52 | 16.92 | 16.18 | 16.27 | 2,553,089 | -0.22(-1.33%) |
Nov 28, 2022 | 17.07 | 18.39 | 16.46 | 16.49 | 3,876,566 | -0.48(-2.83%) |
Nov 25, 2022 | 16.93 | 17.11 | 16.47 | 16.97 | 1,008,799 | -0.06(-0.35%) |
Nov 23, 2022 | 17.45 | 17.76 | 16.76 | 17.03 | 3,807,449 | -0.48(-2.74%) |
Nov 22, 2022 | 15.77 | 17.71 | 15.70 | 17.51 | 6,280,426 | +1.95(+12.53%) |
Nov 21, 2022 | 15.61 | 15.68 | 14.96 | 15.56 | 1,902,798 | -0.03(-0.19%) |
Nov 18, 2022 | 15.50 | 16.15 | 15.36 | 15.59 | 2,548,167 | +0.29(+1.90%) |
Nov 17, 2022 | 15.03 | 15.34 | 14.75 | 15.30 | 1,541,086 | +0.07(+0.46%) |
Nov 16, 2022 | 15.84 | 16.03 | 15.22 | 15.23 | 2,043,710 | -0.66(-4.15%) |
Nov 15, 2022 | 16.00 | 16.19 | 15.47 | 15.89 | 2,232,562 | +0.14(+0.89%) |
Nov 14, 2022 | 14.87 | 16.40 | 14.86 | 15.75 | 3,730,308 | +1.10(+7.51%) |
Nov 11, 2022 | 15.87 | 16.66 | 14.54 | 14.65 | 4,830,589 | -0.78(-5.06%) |
Nov 10, 2022 | 15.64 | 15.94 | 14.53 | 15.43 | 3,690,592 | +0.92(+6.34%) |
Nov 09, 2022 | 15.25 | 15.44 | 14.43 | 14.51 | 2,246,388 | -0.82(-5.35%) |
Nov 08, 2022 | 15.10 | 15.95 | 15.10 | 15.33 | 2,887,431 | +0.28(+1.86%) |
Nov 07, 2022 | 14.14 | 15.26 | 14.13 | 15.05 | 3,172,476 | +0.99(+7.04%) |
Nov 04, 2022 | 14.07 | 14.24 | 13.53 | 14.06 | 2,506,416 | +0.08(+0.57%) |
Nov 03, 2022 | 13.45 | 14.13 | 13.35 | 13.98 | 1,792,319 | +0.45(+3.33%) |
Nov 02, 2022 | 13.96 | 13.53 | 13.53 | 1,491,607 | -0.45(-3.22%) | |
Nov 01, 2022 | 13.96 | 14.09 | 13.77 | 13.98 | 1,152,401 | +0.11(+0.79%) |
Oct 31, 2022 | 14.15 | 14.30 | 13.85 | 13.87 | 1,250,504 | -0.32(-2.26%) |
Oct 28, 2022 | 13.94 | 14.22 | 13.73 | 14.19 | 1,473,248 | +0.40(+2.90%) |
Oct 27, 2022 | 14.37 | 14.46 | 13.72 | 13.79 | 1,281,205 | -0.49(-3.43%) |
Oct 26, 2022 | 14.59 | 14.71 | 14.15 | 14.28 | 1,717,267 | -0.22(-1.52%) |
Oct 25, 2022 | 14.10 | 14.66 | 14.06 | 14.50 | 2,362,693 | +0.50(+3.57%) |
Oct 24, 2022 | 13.50 | 14.18 | 13.11 | 14.00 | 2,360,045 | +0.60(+4.44%) |
Oct 21, 2022 | 12.98 | 13.45 | 12.78 | 13.40 | 1,717,719 | +0.64(+5.05%) |
Oct 20, 2022 | 12.55 | 13.03 | 12.49 | 12.76 | 1,449,639 | +0.11(+0.87%) |
Oct 19, 2022 | 12.73 | 12.97 | 12.53 | 12.65 | 1,603,140 | -0.27(-2.09%) |
Oct 18, 2022 | 13.23 | 13.36 | 12.86 | 12.92 | 1,245,946 | -0.14(-1.07%) |
Oct 17, 2022 | 12.72 | 13.11 | 12.62 | 13.06 | 1,359,584 | +0.51(+4.06%) |
Oct 14, 2022 | 12.99 | 13.09 | 12.52 | 12.55 | 1,353,513 | -0.38(-2.94%) |
Oct 13, 2022 | 12.22 | 12.96 | 12.14 | 12.93 | 1,581,058 | +0.53(+4.27%) |
Oct 12, 2022 | 12.49 | 12.60 | 12.26 | 12.40 | 1,767,161 | -0.12(-0.96%) |
Oct 11, 2022 | 12.29 | 12.64 | 12.12 | 12.52 | 1,492,123 | +0.23(+1.87%) |
Oct 10, 2022 | 12.25 | 12.39 | 12.08 | 12.29 | 1,344,822 | +0.04(+0.33%) |
Oct 07, 2022 | 12.45 | 12.49 | 12.16 | 12.25 | 2,014,691 | -0.22(-1.76%) |
Oct 06, 2022 | 12.73 | 12.86 | 12.44 | 12.47 | 1,494,980 | -0.27(-2.12%) |
Oct 05, 2022 | 12.68 | 12.95 | 12.63 | 12.74 | 2,031,146 | -0.01(-0.08%) |
Oct 04, 2022 | 13.26 | 13.40 | 12.57 | 12.75 | 2,346,673 | -0.39(-2.97%) |