Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.94 | 19.18 | 18.03 | 18.56 | 20,628 | -0.63(-3.28%) |
Dec 29, 2022 | 18.07 | 19.30 | 17.75 | 19.19 | 27,087 | +1.05(+5.79%) |
Dec 28, 2022 | 17.63 | 18.19 | 17.61 | 18.14 | 6,227 | +0.20(+1.11%) |
Dec 27, 2022 | 17.72 | 17.94 | 17.66 | 17.94 | 9,305 | +0.42(+2.37%) |
Dec 23, 2022 | 17.66 | 17.80 | 17.51 | 17.52 | 3,870 | -0.09(-0.48%) |
Dec 22, 2022 | 17.62 | 18.00 | 17.61 | 17.61 | 3,966 | +0.00(+0.00%) |
Dec 21, 2022 | 17.50 | 18.22 | 17.43 | 17.61 | 22,807 | +0.11(+0.63%) |
Dec 20, 2022 | 15.79 | 17.77 | 15.70 | 17.50 | 34,454 | +1.80(+11.50%) |
Dec 19, 2022 | 15.95 | 16.44 | 15.70 | 15.70 | 13,571 | -0.41(-2.52%) |
Dec 16, 2022 | 15.80 | 16.20 | 15.70 | 16.10 | 8,845 | +0.26(+1.64%) |
Dec 15, 2022 | 16.20 | 16.25 | 15.75 | 15.84 | 23,871 | -0.25(-1.55%) |
Dec 14, 2022 | 16.83 | 16.83 | 16.07 | 16.09 | 27,113 | -0.65(-3.88%) |
Dec 13, 2022 | 17.78 | 17.93 | 16.25 | 16.74 | 44,701 | -0.87(-4.94%) |
Dec 12, 2022 | 17.88 | 18.16 | 17.57 | 17.61 | 10,122 | -0.26(-1.45%) |
Dec 09, 2022 | 17.60 | 18.01 | 17.57 | 17.87 | 6,727 | +0.09(+0.51%) |
Dec 08, 2022 | 18.08 | 18.23 | 17.60 | 17.78 | 11,198 | +0.37(+2.13%) |
Dec 07, 2022 | 17.47 | 18.23 | 17.40 | 17.41 | 18,362 | -0.06(-0.34%) |
Dec 06, 2022 | 17.86 | 17.89 | 17.41 | 17.47 | 9,187 | -0.35(-1.96%) |
Dec 05, 2022 | 17.87 | 18.05 | 17.67 | 17.82 | 11,208 | +0.09(+0.51%) |
Dec 02, 2022 | 17.67 | 18.19 | 17.60 | 17.73 | 10,292 | -0.05(-0.28%) |
Dec 01, 2022 | 18.10 | 18.40 | 17.37 | 17.78 | 28,063 | -0.22(-1.22%) |
Nov 30, 2022 | 17.93 | 18.30 | 17.93 | 18.00 | 7,944 | +0.00(+0.00%) |
Nov 29, 2022 | 18.05 | 18.34 | 17.97 | 18.00 | 11,884 | +0.00(+0.00%) |
Nov 28, 2022 | 18.00 | 18.66 | 18.00 | 18.00 | 9,552 | -0.10(-0.55%) |
Nov 25, 2022 | 17.98 | 18.77 | 17.98 | 18.10 | 4,332 | +0.19(+1.06%) |
Nov 23, 2022 | 17.60 | 18.06 | 17.56 | 17.91 | 6,305 | +0.49(+2.81%) |
Nov 22, 2022 | 17.63 | 18.20 | 17.42 | 17.42 | 8,802 | -0.39(-2.19%) |
Nov 21, 2022 | 17.62 | 18.09 | 17.49 | 17.81 | 8,729 | +0.15(+0.85%) |
Nov 18, 2022 | 18.30 | 18.30 | 17.65 | 17.66 | 9,488 | -0.24(-1.34%) |
Nov 17, 2022 | 17.96 | 18.36 | 17.75 | 17.90 | 5,171 | -0.05(-0.28%) |
Nov 16, 2022 | 18.25 | 18.44 | 17.95 | 17.95 | 4,310 | -0.49(-2.66%) |
Nov 15, 2022 | 18.16 | 18.59 | 18.16 | 18.44 | 3,180 | +0.46(+2.56%) |
Nov 14, 2022 | 18.08 | 18.60 | 17.98 | 17.98 | 10,362 | -0.09(-0.50%) |
Nov 11, 2022 | 18.05 | 18.27 | 17.99 | 18.07 | 5,763 | +0.16(+0.89%) |
Nov 10, 2022 | 17.99 | 18.22 | 17.75 | 17.91 | 10,249 | +0.16(+0.90%) |
Nov 09, 2022 | 18.00 | 18.16 | 17.71 | 17.75 | 9,315 | -0.36(-1.99%) |
Nov 08, 2022 | 18.24 | 18.36 | 17.94 | 18.11 | 13,451 | -0.14(-0.77%) |
Nov 07, 2022 | 18.27 | 18.29 | 18.03 | 18.25 | 4,434 | +0.16(+0.91%) |
Nov 04, 2022 | 18.66 | 18.66 | 18.06 | 18.09 | 4,849 | -0.41(-2.24%) |
Nov 03, 2022 | 18.41 | 18.74 | 18.41 | 18.50 | 5,535 | -0.32(-1.67%) |
Nov 02, 2022 | 19.00 | 19.00 | 18.51 | 18.82 | 4,780 | -0.18(-0.97%) |
Nov 01, 2022 | 18.85 | 19.00 | 18.75 | 19.00 | 3,047 | +0.02(+0.11%) |
Oct 31, 2022 | 18.85 | 18.98 | 18.66 | 18.98 | 3,729 | +0.12(+0.64%) |
Oct 28, 2022 | 19.00 | 19.00 | 18.85 | 18.86 | 4,984 | -0.20(-1.05%) |
Oct 27, 2022 | 19.00 | 19.09 | 19.00 | 19.06 | 3,272 | +0.18(+0.95%) |
Oct 26, 2022 | 19.05 | 19.20 | 18.83 | 18.88 | 10,623 | -0.02(-0.11%) |
Oct 25, 2022 | 18.90 | 19.23 | 18.88 | 18.90 | 9,619 | -0.10(-0.53%) |
Oct 24, 2022 | 19.01 | 19.01 | 18.86 | 19.00 | 5,889 | -0.05(-0.25%) |
Oct 21, 2022 | 18.96 | 19.42 | 18.96 | 19.05 | 4,310 | +0.06(+0.31%) |
Oct 20, 2022 | 19.05 | 19.29 | 18.82 | 18.99 | 5,108 | +0.16(+0.85%) |
Oct 19, 2022 | 18.99 | 19.39 | 18.83 | 18.83 | 6,041 | -0.17(-0.89%) |
Oct 18, 2022 | 18.94 | 19.92 | 18.83 | 19.00 | 15,341 | +0.01(+0.05%) |
Oct 17, 2022 | 19.07 | 19.25 | 18.77 | 18.99 | 19,544 | -0.01(-0.05%) |
Oct 14, 2022 | 19.00 | 19.23 | 18.74 | 19.00 | 5,935 | +0.00(+0.00%) |
Oct 13, 2022 | 18.58 | 19.37 | 18.53 | 19.00 | 19,245 | +0.26(+1.39%) |
Oct 12, 2022 | 18.75 | 18.95 | 18.41 | 18.74 | 22,179 | -0.16(-0.85%) |
Oct 11, 2022 | 18.95 | 19.14 | 18.41 | 18.90 | 9,862 | -0.05(-0.26%) |
Oct 10, 2022 | 19.17 | 19.25 | 18.94 | 18.95 | 24,199 | -0.12(-0.63%) |
Oct 07, 2022 | 18.97 | 19.19 | 18.75 | 19.07 | 6,434 | +0.17(+0.90%) |
Oct 06, 2022 | 18.31 | 18.90 | 18.31 | 18.90 | 15,893 | +0.59(+3.22%) |
Oct 05, 2022 | 19.31 | 19.31 | 18.20 | 18.31 | 24,507 | -0.32(-1.72%) |
Oct 04, 2022 | 18.24 | 19.26 | 18.24 | 18.63 | 28,683 | +0.66(+3.67%) |