Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.24 | 17.26 | 16.80 | 17.02 | 1,556,970 | -0.40(-2.29%) |
Dec 29, 2022 | 17.37 | 17.82 | 17.22 | 17.41 | 1,113,242 | +0.18(+1.03%) |
Dec 28, 2022 | 17.79 | 17.84 | 17.18 | 17.24 | 1,788,745 | -0.65(-3.61%) |
Dec 27, 2022 | 17.89 | 18.08 | 17.84 | 17.88 | 893,573 | -0.13(-0.74%) |
Dec 23, 2022 | 18.05 | 18.39 | 17.85 | 18.02 | 1,480,429 | +0.12(+0.64%) |
Dec 22, 2022 | 18.03 | 18.12 | 17.42 | 17.90 | 1,939,995 | -0.27(-1.51%) |
Dec 21, 2022 | 17.50 | 18.30 | 17.48 | 18.18 | 2,864,245 | +1.04(+6.10%) |
Dec 20, 2022 | 16.43 | 17.20 | 16.37 | 17.13 | 1,335,047 | +0.73(+4.42%) |
Dec 19, 2022 | 17.18 | 17.21 | 16.18 | 16.41 | 1,847,066 | -0.88(-5.12%) |
Dec 16, 2022 | 18.14 | 18.26 | 17.11 | 17.29 | 2,241,575 | -0.91(-5.01%) |
Dec 15, 2022 | 17.97 | 18.26 | 17.94 | 18.20 | 2,549,690 | +0.28(+1.58%) |
Dec 14, 2022 | 17.74 | 18.00 | 17.65 | 17.92 | 1,632,843 | +0.19(+1.05%) |
Dec 13, 2022 | 17.88 | 17.93 | 17.63 | 17.73 | 2,235,292 | +0.27(+1.52%) |
Dec 12, 2022 | 17.23 | 17.60 | 17.11 | 17.47 | 1,493,594 | +0.20(+1.18%) |
Dec 09, 2022 | 16.74 | 17.35 | 16.52 | 17.26 | 1,368,726 | +0.55(+3.28%) |
Dec 08, 2022 | 16.54 | 16.85 | 16.48 | 16.72 | 1,023,541 | +0.40(+2.44%) |
Dec 07, 2022 | 16.49 | 16.54 | 16.10 | 16.32 | 2,034,778 | -0.28(-1.71%) |
Dec 06, 2022 | 17.18 | 17.18 | 16.51 | 16.60 | 1,932,501 | -0.32(-1.88%) |
Dec 05, 2022 | 16.89 | 17.51 | 16.75 | 16.92 | 1,691,599 | +0.32(+1.92%) |
Dec 02, 2022 | 16.44 | 16.64 | 16.11 | 16.60 | 1,393,614 | +0.13(+0.81%) |
Dec 01, 2022 | 16.91 | 17.29 | 16.38 | 16.47 | 1,904,820 | -0.57(-3.33%) |
Nov 30, 2022 | 17.10 | 17.13 | 16.63 | 17.03 | 2,021,923 | +0.13(+0.79%) |
Nov 29, 2022 | 17.32 | 17.74 | 16.82 | 16.90 | 2,633,352 | -0.24(-1.39%) |
Nov 28, 2022 | 17.87 | 17.88 | 16.72 | 17.14 | 4,336,195 | -0.78(-4.33%) |
Nov 25, 2022 | 17.08 | 18.25 | 17.05 | 17.92 | 2,379,647 | +1.08(+6.44%) |
Nov 23, 2022 | 16.93 | 16.97 | 16.52 | 16.83 | 1,735,507 | +0.15(+0.90%) |
Nov 22, 2022 | 16.88 | 17.05 | 16.64 | 16.68 | 2,065,196 | -0.15(-0.89%) |
Nov 21, 2022 | 16.15 | 16.89 | 16.05 | 16.83 | 2,280,632 | +0.56(+3.43%) |
Nov 18, 2022 | 16.73 | 16.85 | 16.19 | 16.27 | 2,251,257 | -0.31(-1.86%) |
Nov 17, 2022 | 16.01 | 17.27 | 15.58 | 16.58 | 3,640,390 | +0.22(+1.32%) |
Nov 16, 2022 | 16.92 | 17.05 | 16.25 | 16.37 | 2,902,133 | -0.56(-3.30%) |
Nov 15, 2022 | 17.37 | 17.54 | 16.74 | 16.92 | 3,006,360 | -0.22(-1.29%) |
Nov 14, 2022 | 17.75 | 18.06 | 17.05 | 17.14 | 5,036,483 | -0.35(-2.02%) |
Nov 11, 2022 | 17.04 | 17.72 | 16.99 | 17.50 | 2,659,046 | +0.93(+5.63%) |
Nov 10, 2022 | 16.22 | 16.89 | 16.21 | 16.57 | 1,808,454 | +0.46(+2.85%) |
Nov 09, 2022 | 16.60 | 16.65 | 16.10 | 16.11 | 1,532,992 | -0.50(-3.01%) |
Nov 08, 2022 | 16.67 | 16.86 | 16.51 | 16.61 | 1,764,293 | -0.01(-0.05%) |
Nov 07, 2022 | 16.18 | 16.83 | 16.07 | 16.62 | 2,221,486 | +0.42(+2.57%) |
Nov 04, 2022 | 15.57 | 16.24 | 15.52 | 16.20 | 2,953,298 | +1.41(+9.52%) |
Nov 03, 2022 | 14.62 | 14.96 | 14.42 | 14.79 | 1,329,772 | +0.09(+0.62%) |
Nov 02, 2022 | 14.78 | 14.70 | 1,895,072 | -0.23(-1.56%) | ||
Nov 01, 2022 | 14.82 | 15.00 | 14.61 | 14.93 | 1,691,723 | +0.42(+2.87%) |
Oct 31, 2022 | 14.41 | 14.62 | 14.21 | 14.52 | 2,072,744 | -0.21(-1.41%) |
Oct 28, 2022 | 14.80 | 14.99 | 14.53 | 14.72 | 2,556,097 | -0.14(-0.95%) |
Oct 27, 2022 | 15.77 | 15.77 | 14.81 | 14.87 | 2,679,385 | -0.93(-5.91%) |
Oct 26, 2022 | 16.04 | 16.24 | 15.78 | 15.80 | 1,455,681 | -0.22(-1.35%) |
Oct 25, 2022 | 15.65 | 16.05 | 15.39 | 16.02 | 1,536,917 | +0.20(+1.26%) |
Oct 24, 2022 | 16.04 | 16.13 | 15.29 | 15.82 | 2,222,175 | -0.23(-1.40%) |
Oct 21, 2022 | 15.77 | 16.20 | 15.58 | 16.04 | 1,370,303 | +0.37(+2.34%) |
Oct 20, 2022 | 16.31 | 16.31 | 15.44 | 15.67 | 2,054,198 | -0.58(-3.59%) |
Oct 19, 2022 | 16.81 | 16.98 | 16.17 | 16.26 | 1,719,578 | -0.77(-4.50%) |
Oct 18, 2022 | 16.67 | 17.17 | 16.60 | 17.02 | 1,721,622 | +0.60(+3.65%) |
Oct 17, 2022 | 17.26 | 17.27 | 16.20 | 16.42 | 2,342,821 | -0.60(-3.52%) |
Oct 14, 2022 | 16.91 | 17.17 | 16.76 | 17.02 | 1,332,072 | +0.22(+1.29%) |
Oct 13, 2022 | 16.52 | 16.98 | 16.33 | 16.81 | 1,359,891 | +0.06(+0.35%) |
Oct 12, 2022 | 16.38 | 16.84 | 16.24 | 16.75 | 1,786,347 | +0.42(+2.55%) |
Oct 11, 2022 | 16.00 | 16.77 | 15.79 | 16.33 | 1,956,287 | +0.28(+1.77%) |
Oct 10, 2022 | 16.64 | 16.77 | 15.99 | 16.05 | 2,078,853 | -0.55(-3.31%) |
Oct 07, 2022 | 15.98 | 16.78 | 15.94 | 16.60 | 1,945,359 | +0.41(+2.52%) |
Oct 06, 2022 | 16.12 | 16.54 | 16.00 | 16.19 | 2,833,473 | +0.02(+0.15%) |
Oct 05, 2022 | 15.67 | 16.20 | 15.55 | 16.17 | 1,662,566 | +0.33(+2.11%) |
Oct 04, 2022 | 15.32 | 15.85 | 15.25 | 15.83 | 2,136,637 | +0.88(+5.91%) |