Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.87 | 19.00 | 18.64 | 18.90 | 1,489,174 | -0.01(-0.05%) |
Dec 29, 2022 | 19.24 | 19.35 | 18.90 | 18.91 | 1,899,659 | +0.07(+0.36%) |
Dec 28, 2022 | 19.16 | 19.16 | 18.68 | 18.84 | 1,523,085 | -0.34(-1.78%) |
Dec 27, 2022 | 18.98 | 19.56 | 18.84 | 19.18 | 1,428,124 | +0.27(+1.44%) |
Dec 23, 2022 | 19.12 | 19.15 | 18.80 | 18.91 | 1,320,598 | -0.01(-0.05%) |
Dec 22, 2022 | 18.77 | 18.93 | 18.54 | 18.92 | 1,744,623 | -0.15(-0.77%) |
Dec 21, 2022 | 18.79 | 19.15 | 18.77 | 19.07 | 1,853,086 | +0.43(+2.30%) |
Dec 20, 2022 | 18.66 | 18.79 | 18.49 | 18.64 | 2,892,411 | +0.25(+1.38%) |
Dec 19, 2022 | 18.86 | 19.07 | 18.24 | 18.39 | 2,855,543 | +0.17(+0.91%) |
Dec 16, 2022 | 18.11 | 18.38 | 17.92 | 18.22 | 4,200,890 | +0.01(+0.05%) |
Dec 15, 2022 | 18.27 | 18.55 | 18.00 | 18.21 | 2,873,868 | -0.78(-4.10%) |
Dec 14, 2022 | 18.97 | 19.34 | 18.73 | 18.99 | 3,911,731 | +0.19(+1.04%) |
Dec 13, 2022 | 18.84 | 19.06 | 18.53 | 18.80 | 4,259,254 | +0.70(+3.87%) |
Dec 12, 2022 | 17.80 | 18.16 | 17.70 | 18.09 | 2,869,051 | +0.11(+0.59%) |
Dec 09, 2022 | 18.42 | 18.69 | 17.98 | 17.99 | 2,640,570 | -0.30(-1.65%) |
Dec 08, 2022 | 18.45 | 18.56 | 18.16 | 18.29 | 2,562,384 | +0.08(+0.43%) |
Dec 07, 2022 | 18.35 | 18.67 | 18.20 | 18.21 | 2,442,380 | +0.16(+0.86%) |
Dec 06, 2022 | 18.36 | 18.43 | 18.00 | 18.06 | 2,847,944 | +0.13(+0.71%) |
Dec 05, 2022 | 18.00 | 18.42 | 17.90 | 17.93 | 3,139,791 | -0.23(-1.29%) |
Dec 02, 2022 | 17.81 | 18.25 | 17.75 | 18.16 | 2,046,949 | -0.15(-0.80%) |
Dec 01, 2022 | 18.12 | 18.35 | 17.81 | 18.31 | 3,244,842 | +0.47(+2.62%) |
Nov 30, 2022 | 17.76 | 17.97 | 17.45 | 17.84 | 4,252,039 | +0.51(+2.92%) |
Nov 29, 2022 | 17.16 | 17.53 | 17.05 | 17.34 | 2,402,804 | +0.44(+2.59%) |
Nov 28, 2022 | 17.65 | 17.70 | 16.83 | 16.90 | 2,844,669 | -0.78(-4.41%) |
Nov 25, 2022 | 17.98 | 18.07 | 17.57 | 17.68 | 1,453,012 | -0.14(-0.77%) |
Nov 23, 2022 | 17.86 | 17.93 | 17.34 | 17.81 | 2,978,425 | +0.19(+1.05%) |
Nov 22, 2022 | 17.09 | 17.67 | 17.06 | 17.63 | 4,800,819 | +0.93(+5.60%) |
Nov 21, 2022 | 16.71 | 16.82 | 16.61 | 16.69 | 1,700,012 | -0.03(-0.17%) |
Nov 18, 2022 | 16.63 | 16.77 | 16.47 | 16.72 | 2,182,926 | -0.11(-0.64%) |
Nov 17, 2022 | 16.75 | 16.87 | 16.61 | 16.83 | 2,347,324 | -0.24(-1.43%) |
Nov 16, 2022 | 17.03 | 17.44 | 16.99 | 17.07 | 2,871,124 | -0.20(-1.18%) |
Nov 15, 2022 | 17.63 | 17.67 | 17.04 | 17.28 | 2,822,049 | -0.18(-1.06%) |
Nov 14, 2022 | 17.31 | 17.63 | 17.29 | 17.46 | 2,102,547 | -0.04(-0.22%) |
Nov 11, 2022 | 17.92 | 17.92 | 17.18 | 17.50 | 4,216,183 | +0.13(+0.73%) |
Nov 10, 2022 | 17.12 | 17.40 | 16.67 | 17.37 | 7,942,804 | +1.47(+9.24%) |
Nov 09, 2022 | 16.04 | 16.27 | 15.79 | 15.90 | 5,307,647 | +0.09(+0.55%) |
Nov 08, 2022 | 14.60 | 15.85 | 14.53 | 15.82 | 5,470,733 | +1.34(+9.28%) |
Nov 07, 2022 | 14.36 | 14.65 | 14.28 | 14.47 | 2,986,754 | +0.24(+1.71%) |
Nov 04, 2022 | 13.29 | 14.26 | 13.29 | 14.23 | 6,318,648 | +1.72(+13.77%) |
Nov 03, 2022 | 12.49 | 12.69 | 12.35 | 12.51 | 3,605,128 | +0.09(+0.71%) |
Nov 02, 2022 | 13.05 | 12.39 | 12.42 | 4,249,129 | -0.54(-4.13%) | |
Nov 01, 2022 | 13.05 | 13.11 | 12.82 | 12.96 | 2,460,432 | +0.25(+1.99%) |
Oct 31, 2022 | 12.81 | 12.95 | 12.66 | 12.70 | 1,977,550 | -0.43(-3.26%) |
Oct 28, 2022 | 12.86 | 13.17 | 12.77 | 13.13 | 2,698,301 | +0.03(+0.22%) |
Oct 27, 2022 | 13.16 | 13.36 | 13.04 | 13.10 | 2,484,878 | -0.03(-0.22%) |
Oct 26, 2022 | 13.11 | 13.27 | 13.00 | 13.13 | 2,658,018 | +0.27(+2.12%) |
Oct 25, 2022 | 12.64 | 12.99 | 12.60 | 12.86 | 2,631,874 | +0.16(+1.23%) |
Oct 24, 2022 | 12.60 | 12.71 | 12.42 | 12.70 | 2,856,855 | -0.12(-0.91%) |
Oct 21, 2022 | 12.36 | 12.86 | 12.36 | 12.82 | 4,269,002 | +0.41(+3.29%) |
Oct 20, 2022 | 12.27 | 12.68 | 12.26 | 12.41 | 3,215,253 | +0.19(+1.59%) |
Oct 19, 2022 | 12.26 | 12.34 | 12.12 | 12.22 | 2,543,940 | -0.42(-3.31%) |
Oct 18, 2022 | 12.73 | 12.76 | 12.46 | 12.63 | 1,725,327 | +0.01(+0.08%) |
Oct 17, 2022 | 12.55 | 12.79 | 12.50 | 12.62 | 3,226,528 | +0.57(+4.77%) |
Oct 14, 2022 | 12.63 | 12.69 | 11.96 | 12.05 | 4,498,011 | -0.79(-6.14%) |
Oct 13, 2022 | 12.43 | 13.02 | 12.23 | 12.84 | 3,491,163 | -0.33(-2.51%) |
Oct 12, 2022 | 13.33 | 13.49 | 13.06 | 13.17 | 2,426,003 | -0.30(-2.24%) |
Oct 11, 2022 | 13.67 | 13.87 | 13.43 | 13.47 | 2,803,456 | -0.14(-1.00%) |
Oct 10, 2022 | 13.77 | 13.98 | 13.60 | 13.61 | 1,851,591 | -0.45(-3.19%) |
Oct 07, 2022 | 14.07 | 14.36 | 14.02 | 14.06 | 5,112,776 | -0.29(-2.04%) |
Oct 06, 2022 | 14.22 | 14.43 | 14.12 | 14.35 | 2,315,853 | +0.12(+0.82%) |
Oct 05, 2022 | 14.13 | 14.25 | 13.88 | 14.23 | 3,468,377 | -0.33(-2.27%) |
Oct 04, 2022 | 14.47 | 14.94 | 14.41 | 14.56 | 5,061,115 | +0.64(+4.62%) |