Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 04, 2023 | 17.90 | 0 | +0.00(+0.00%) | |||
Jan 03, 2023 | 17.89 | 17.90 | 17.89 | 17.90 | 1,257,452 | +0.02(+0.11%) |
Dec 30, 2022 | 17.88 | 17.89 | 17.87 | 17.88 | 3,587,715 | +0.00(+0.00%) |
Dec 29, 2022 | 17.89 | 17.89 | 17.87 | 17.88 | 780,827 | +0.01(+0.06%) |
Dec 28, 2022 | 17.88 | 17.90 | 17.87 | 17.87 | 761,766 | -0.01(-0.06%) |
Dec 27, 2022 | 17.87 | 17.90 | 17.87 | 17.88 | 626,242 | +0.01(+0.06%) |
Dec 23, 2022 | 17.86 | 17.89 | 17.86 | 17.87 | 475,327 | +0.01(+0.06%) |
Dec 22, 2022 | 17.86 | 17.88 | 17.85 | 17.86 | 1,713,153 | +0.00(+0.00%) |
Dec 21, 2022 | 17.87 | 17.88 | 17.86 | 17.86 | 243,723 | +0.00(+0.00%) |
Dec 20, 2022 | 17.85 | 17.87 | 17.85 | 17.86 | 520,394 | +0.01(+0.06%) |
Dec 19, 2022 | 17.85 | 17.86 | 17.85 | 17.85 | 342,312 | +0.00(+0.00%) |
Dec 16, 2022 | 17.85 | 17.86 | 17.84 | 17.85 | 791,404 | +0.00(+0.00%) |
Dec 15, 2022 | 17.84 | 17.86 | 17.84 | 17.85 | 516,506 | +0.01(+0.06%) |
Dec 14, 2022 | 17.84 | 17.86 | 17.84 | 17.84 | 509,372 | +0.00(+0.00%) |
Dec 13, 2022 | 17.86 | 17.86 | 17.83 | 17.84 | 587,115 | -0.02(-0.11%) |
Dec 12, 2022 | 17.83 | 17.86 | 17.82 | 17.86 | 668,527 | +0.02(+0.11%) |
Dec 09, 2022 | 17.84 | 17.86 | 17.83 | 17.84 | 997,967 | +0.00(+0.00%) |
Dec 08, 2022 | 17.85 | 17.85 | 17.84 | 17.84 | 576,103 | -0.03(-0.17%) |
Dec 07, 2022 | 17.82 | 17.87 | 17.82 | 17.87 | 791,984 | +0.03(+0.17%) |
Dec 06, 2022 | 17.82 | 17.84 | 17.82 | 17.84 | 990,947 | +0.01(+0.06%) |
Dec 05, 2022 | 17.82 | 17.83 | 17.81 | 17.83 | 808,649 | +0.00(+0.00%) |
Dec 02, 2022 | 17.81 | 17.83 | 17.80 | 17.83 | 665,274 | +0.01(+0.06%) |
Dec 01, 2022 | 17.81 | 17.83 | 17.80 | 17.82 | 875,156 | -0.01(-0.06%) |
Nov 30, 2022 | 17.82 | 17.85 | 17.80 | 17.83 | 1,308,516 | +0.01(+0.06%) |
Nov 29, 2022 | 17.80 | 17.83 | 17.75 | 17.82 | 10,007,054 | +0.03(+0.17%) |
Nov 28, 2022 | 17.79 | 17.81 | 17.79 | 17.79 | 664,991 | -0.01(-0.06%) |
Nov 25, 2022 | 17.78 | 17.82 | 17.77 | 17.80 | 401,781 | +0.01(+0.06%) |
Nov 23, 2022 | 17.78 | 17.79 | 17.76 | 17.79 | 423,106 | +0.01(+0.06%) |
Nov 22, 2022 | 17.77 | 17.81 | 17.75 | 17.78 | 654,840 | +0.00(+0.00%) |
Nov 21, 2022 | 17.76 | 17.79 | 17.75 | 17.78 | 394,857 | +0.02(+0.11%) |
Nov 18, 2022 | 17.80 | 17.80 | 17.76 | 17.76 | 537,294 | -0.02(-0.11%) |
Nov 17, 2022 | 17.75 | 17.83 | 17.74 | 17.78 | 767,705 | +0.03(+0.17%) |
Nov 16, 2022 | 17.75 | 17.79 | 17.73 | 17.75 | 1,277,917 | +0.00(+0.00%) |
Nov 15, 2022 | 17.79 | 17.80 | 17.75 | 17.75 | 983,312 | -0.01(-0.06%) |
Nov 14, 2022 | 17.74 | 17.77 | 17.72 | 17.76 | 747,687 | +0.02(+0.11%) |
Nov 11, 2022 | 17.78 | 17.83 | 17.71 | 17.74 | 1,325,300 | -0.05(-0.28%) |
Nov 10, 2022 | 17.77 | 17.80 | 17.73 | 17.79 | 1,039,915 | +0.07(+0.40%) |
Nov 09, 2022 | 17.78 | 17.78 | 17.70 | 17.72 | 2,242,425 | -0.04(-0.23%) |
Nov 08, 2022 | 17.79 | 17.81 | 17.76 | 17.76 | 1,576,120 | -0.03(-0.17%) |
Nov 07, 2022 | 17.79 | 17.82 | 17.77 | 17.79 | 1,332,445 | -0.01(-0.06%) |
Nov 04, 2022 | 17.82 | 17.85 | 17.78 | 17.80 | 1,112,144 | -0.03(-0.17%) |
Nov 03, 2022 | 17.77 | 17.84 | 17.75 | 17.83 | 1,975,724 | +0.03(+0.17%) |
Nov 02, 2022 | 17.77 | 17.81 | 17.74 | 17.80 | 1,153,634 | +0.03(+0.17%) |
Nov 01, 2022 | 17.85 | 17.87 | 17.76 | 17.77 | 1,797,025 | -0.09(-0.50%) |
Oct 31, 2022 | 17.76 | 17.87 | 17.76 | 17.86 | 1,493,286 | +0.06(+0.34%) |
Oct 28, 2022 | 17.73 | 17.82 | 17.73 | 17.80 | 1,712,458 | +0.07(+0.39%) |
Oct 27, 2022 | 17.78 | 17.79 | 17.73 | 17.73 | 888,450 | -0.05(-0.28%) |
Oct 26, 2022 | 17.79 | 17.80 | 17.74 | 17.78 | 1,675,108 | -0.02(-0.11%) |
Oct 25, 2022 | 17.75 | 17.82 | 17.74 | 17.80 | 1,272,987 | +0.06(+0.34%) |
Oct 24, 2022 | 17.69 | 17.76 | 17.65 | 17.74 | 1,147,573 | +0.05(+0.28%) |
Oct 21, 2022 | 17.71 | 17.73 | 17.66 | 17.69 | 1,402,443 | +0.03(+0.17%) |
Oct 20, 2022 | 17.70 | 17.75 | 17.66 | 17.66 | 1,105,533 | -0.03(-0.17%) |
Oct 19, 2022 | 17.74 | 17.75 | 17.66 | 17.69 | 992,148 | -0.06(-0.34%) |
Oct 18, 2022 | 17.78 | 17.80 | 17.73 | 17.75 | 1,493,422 | +0.10(+0.57%) |
Oct 17, 2022 | 17.72 | 17.82 | 17.65 | 17.65 | 1,897,201 | -0.05(-0.28%) |
Oct 14, 2022 | 17.79 | 17.81 | 17.68 | 17.70 | 2,767,119 | -0.10(-0.56%) |
Oct 13, 2022 | 17.67 | 17.80 | 17.65 | 17.80 | 2,527,627 | +0.04(+0.23%) |
Oct 12, 2022 | 17.72 | 17.79 | 17.72 | 17.76 | 2,895,719 | +0.01(+0.06%) |
Oct 11, 2022 | 17.65 | 17.78 | 17.64 | 17.75 | 2,968,028 | +0.09(+0.51%) |
Oct 10, 2022 | 17.72 | 17.75 | 17.59 | 17.66 | 3,149,677 | -0.10(-0.56%) |
Oct 07, 2022 | 17.76 | 17.81 | 17.68 | 17.76 | 3,552,310 | -0.04(-0.22%) |
Oct 06, 2022 | 17.61 | 17.92 | 17.60 | 17.80 | 5,530,128 | +0.19(+1.08%) |
Oct 05, 2022 | 17.58 | 17.65 | 17.58 | 17.61 | 13,814,658 | +0.00(+0.00%) |
Oct 04, 2022 | 17.66 | 17.68 | 17.58 | 17.61 | 38,200,984 | +2.04(+13.10%) |
Oct 03, 2022 | 16.25 | 16.40 | 15.41 | 15.57 | 2,269,149 | -0.10(-0.64%) |
Sep 30, 2022 | 14.23 | 16.05 | 14.23 | 15.67 | 2,781,886 | +1.41(+9.89%) |
Sep 29, 2022 | 14.44 | 14.58 | 14.11 | 14.26 | 1,259,012 | -0.38(-2.60%) |
Sep 28, 2022 | 14.29 | 14.88 | 14.10 | 14.64 | 1,103,540 | +0.35(+2.45%) |
Sep 27, 2022 | 13.90 | 14.73 | 13.88 | 14.29 | 1,155,084 | +0.67(+4.92%) |
Sep 26, 2022 | 14.35 | 14.52 | 13.60 | 13.62 | 1,269,732 | -0.76(-5.29%) |
Sep 23, 2022 | 13.59 | 14.54 | 13.45 | 14.38 | 1,932,415 | +0.73(+5.35%) |
Sep 22, 2022 | 13.67 | 13.88 | 13.48 | 13.65 | 1,000,462 | -0.11(-0.80%) |
Sep 21, 2022 | 14.05 | 14.56 | 13.73 | 13.76 | 1,024,636 | -0.29(-2.06%) |
Sep 20, 2022 | 14.32 | 14.61 | 13.97 | 14.05 | 980,725 | -0.36(-2.50%) |
Sep 19, 2022 | 13.63 | 14.73 | 13.60 | 14.41 | 1,868,359 | +0.55(+3.97%) |
Sep 16, 2022 | 14.33 | 14.40 | 13.79 | 13.86 | 2,198,633 | -0.79(-5.39%) |
Sep 15, 2022 | 13.60 | 14.94 | 13.60 | 14.65 | 2,767,419 | +0.90(+6.55%) |
Sep 14, 2022 | 13.34 | 13.95 | 13.28 | 13.75 | 1,156,783 | +0.44(+3.31%) |
Sep 13, 2022 | 13.26 | 14.01 | 12.95 | 13.31 | 1,655,799 | -0.54(-3.90%) |
Sep 12, 2022 | 13.00 | 14.06 | 12.76 | 13.85 | 2,150,244 | +0.92(+7.12%) |
Sep 09, 2022 | 11.43 | 13.00 | 11.38 | 12.93 | 1,996,112 | +1.57(+13.82%) |
Sep 08, 2022 | 10.74 | 11.43 | 10.74 | 11.36 | 986,847 | +0.28(+2.53%) |
Sep 07, 2022 | 11.04 | 11.42 | 10.89 | 11.08 | 818,315 | +0.00(+0.00%) |
Sep 06, 2022 | 10.98 | 11.30 | 10.76 | 11.08 | 972,154 | +0.12(+1.09%) |
Sep 02, 2022 | 11.40 | 11.41 | 10.82 | 10.96 | 900,934 | -0.16(-1.44%) |
Sep 01, 2022 | 10.63 | 11.13 | 10.57 | 11.12 | 770,240 | +0.30(+2.77%) |
Aug 31, 2022 | 10.96 | 11.28 | 10.82 | 10.82 | 871,811 | +0.02(+0.19%) |
Aug 30, 2022 | 11.24 | 11.40 | 10.70 | 10.80 | 965,901 | -0.24(-2.17%) |
Aug 29, 2022 | 10.49 | 11.13 | 10.49 | 11.04 | 601,503 | +0.46(+4.35%) |
Aug 26, 2022 | 11.42 | 11.55 | 10.49 | 10.58 | 968,669 | -0.71(-6.29%) |
Aug 25, 2022 | 11.08 | 11.30 | 10.99 | 11.29 | 461,353 | +0.29(+2.64%) |
Aug 24, 2022 | 10.95 | 11.12 | 10.66 | 11.00 | 529,677 | +0.20(+1.85%) |
Aug 23, 2022 | 11.18 | 11.43 | 10.78 | 10.80 | 558,112 | -0.30(-2.70%) |
Aug 22, 2022 | 11.07 | 11.23 | 10.85 | 11.10 | 768,918 | -0.26(-2.29%) |
Aug 19, 2022 | 11.90 | 11.97 | 11.23 | 11.36 | 678,566 | -0.88(-7.19%) |
Aug 18, 2022 | 12.17 | 12.26 | 11.82 | 12.24 | 851,132 | -0.04(-0.33%) |
Aug 17, 2022 | 13.10 | 13.11 | 12.16 | 12.28 | 899,889 | -1.14(-8.49%) |
Aug 16, 2022 | 13.78 | 14.29 | 13.34 | 13.42 | 1,557,932 | -0.44(-3.17%) |
Aug 15, 2022 | 12.60 | 13.99 | 12.55 | 13.86 | 2,601,347 | +2.06(+17.46%) |
Aug 12, 2022 | 12.60 | 12.60 | 10.75 | 11.80 | 2,207,136 | -1.08(-8.39%) |
Aug 11, 2022 | 12.85 | 13.43 | 12.69 | 12.88 | 1,651,780 | +0.17(+1.34%) |
Aug 10, 2022 | 12.75 | 12.92 | 12.36 | 12.71 | 966,456 | +0.48(+3.92%) |
Aug 09, 2022 | 12.53 | 12.56 | 11.78 | 12.23 | 680,498 | -0.46(-3.62%) |
Aug 08, 2022 | 12.00 | 12.77 | 11.95 | 12.69 | 779,473 | +0.84(+7.09%) |
Aug 05, 2022 | 11.48 | 11.98 | 11.41 | 11.85 | 475,689 | -0.01(-0.08%) |
Aug 04, 2022 | 11.51 | 11.97 | 11.49 | 11.86 | 666,442 | +0.37(+3.22%) |
Aug 03, 2022 | 11.35 | 11.64 | 11.33 | 11.49 | 583,074 | +0.30(+2.68%) |
Aug 02, 2022 | 10.91 | 11.36 | 10.80 | 11.19 | 584,232 | +0.11(+0.99%) |
Aug 01, 2022 | 10.70 | 11.27 | 10.57 | 11.08 | 608,149 | +0.29(+2.69%) |
Jul 29, 2022 | 10.27 | 10.93 | 10.27 | 10.79 | 889,440 | +0.42(+4.05%) |
Jul 28, 2022 | 10.24 | 10.50 | 9.950 | 10.37 | 965,775 | +0.13(+1.27%) |
Jul 27, 2022 | 10.37 | 10.66 | 9.830 | 10.24 | 2,451,178 | +0.13(+1.29%) |
Jul 26, 2022 | 10.25 | 10.29 | 9.970 | 10.11 | 793,203 | -0.53(-4.98%) |
Jul 25, 2022 | 10.90 | 10.92 | 10.45 | 10.64 | 700,924 | -0.28(-2.56%) |
Jul 22, 2022 | 11.30 | 11.45 | 10.61 | 10.92 | 767,729 | -0.40(-3.53%) |
Jul 21, 2022 | 11.16 | 11.34 | 10.94 | 11.32 | 567,270 | +0.14(+1.25%) |
Jul 20, 2022 | 10.77 | 11.19 | 10.74 | 11.18 | 790,008 | +0.40(+3.71%) |
Jul 19, 2022 | 10.74 | 10.88 | 10.48 | 10.78 | 632,269 | +0.16(+1.51%) |
Jul 18, 2022 | 10.49 | 11.18 | 10.34 | 10.62 | 950,346 | +0.36(+3.51%) |
Jul 15, 2022 | 10.26 | 10.39 | 9.980 | 10.26 | 638,077 | +0.26(+2.60%) |
Jul 14, 2022 | 10.10 | 10.21 | 9.870 | 10.00 | 606,924 | -0.13(-1.28%) |
Jul 13, 2022 | 10.02 | 10.50 | 10.01 | 10.13 | 756,778 | -0.31(-2.97%) |
Jul 12, 2022 | 10.19 | 10.52 | 10.14 | 10.44 | 741,522 | +0.31(+3.06%) |
Jul 11, 2022 | 10.65 | 10.71 | 10.07 | 10.13 | 665,023 | -0.65(-6.03%) |
Jul 08, 2022 | 10.60 | 10.87 | 10.16 | 10.78 | 1,063,647 | -0.12(-1.10%) |
Jul 07, 2022 | 10.69 | 11.02 | 10.47 | 10.90 | 984,944 | +0.37(+3.51%) |
Jul 06, 2022 | 10.75 | 10.85 | 10.36 | 10.53 | 705,291 | -0.25(-2.32%) |
Jul 05, 2022 | 10.37 | 10.85 | 10.01 | 10.78 | 880,919 | +0.27(+2.57%) |
Jul 01, 2022 | 10.28 | 10.60 | 10.12 | 10.51 | 894,956 | +0.40(+3.96%) |
Jun 30, 2022 | 10.45 | 10.57 | 10.03 | 10.11 | 1,793,473 | -0.67(-6.22%) |
Jun 29, 2022 | 11.45 | 11.47 | 10.70 | 10.78 | 1,273,853 | -0.77(-6.67%) |
Jun 28, 2022 | 11.97 | 12.01 | 11.51 | 11.55 | 1,116,487 | -0.43(-3.59%) |
Jun 27, 2022 | 12.33 | 12.33 | 11.75 | 11.98 | 871,304 | -0.22(-1.80%) |
Jun 24, 2022 | 12.18 | 12.72 | 12.03 | 12.20 | 6,870,923 | +0.05(+0.41%) |
Jun 23, 2022 | 11.82 | 12.23 | 11.47 | 12.15 | 1,076,587 | +0.38(+3.23%) |
Jun 22, 2022 | 10.97 | 11.84 | 10.97 | 11.77 | 1,040,672 | +0.47(+4.16%) |
Jun 21, 2022 | 10.89 | 11.83 | 10.89 | 11.30 | 1,392,004 | +0.66(+6.20%) |
Jun 17, 2022 | 10.35 | 11.09 | 10.17 | 10.64 | 2,555,602 | +0.48(+4.72%) |
Jun 16, 2022 | 10.37 | 10.56 | 9.980 | 10.16 | 763,025 | -0.64(-5.93%) |
Jun 15, 2022 | 10.46 | 10.96 | 10.46 | 10.80 | 919,062 | +0.49(+4.75%) |
Jun 14, 2022 | 10.43 | 10.55 | 10.10 | 10.31 | 732,773 | +0.04(+0.39%) |
Jun 13, 2022 | 10.31 | 10.65 | 10.01 | 10.27 | 1,017,333 | -0.57(-5.26%) |
Jun 10, 2022 | 11.10 | 11.37 | 10.74 | 10.84 | 707,604 | -0.63(-5.49%) |
Jun 09, 2022 | 11.90 | 12.18 | 11.42 | 11.47 | 694,019 | -0.45(-3.78%) |
Jun 08, 2022 | 11.63 | 12.05 | 11.62 | 11.92 | 900,430 | +0.30(+2.58%) |
Jun 07, 2022 | 11.33 | 11.89 | 11.02 | 11.62 | 992,188 | -0.07(-0.60%) |
Jun 06, 2022 | 11.52 | 11.93 | 11.39 | 11.69 | 1,394,729 | +0.57(+5.13%) |
Jun 03, 2022 | 11.19 | 11.46 | 10.89 | 11.12 | 767,851 | -0.32(-2.80%) |
Jun 02, 2022 | 10.44 | 11.68 | 10.41 | 11.44 | 1,393,746 | +0.98(+9.37%) |