Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.30 | 13.89 | 13.24 | 13.77 | 2,331,530 | +0.03(+0.22%) |
Dec 29, 2022 | 12.83 | 13.82 | 12.55 | 13.74 | 2,668,403 | +1.14(+9.05%) |
Dec 28, 2022 | 12.44 | 12.77 | 12.31 | 12.60 | 2,480,166 | +0.11(+0.88%) |
Dec 27, 2022 | 12.89 | 12.97 | 12.29 | 12.49 | 2,148,958 | -0.68(-5.16%) |
Dec 23, 2022 | 12.92 | 13.21 | 12.58 | 13.17 | 2,368,042 | +0.12(+0.92%) |
Dec 22, 2022 | 13.18 | 13.20 | 12.59 | 13.05 | 2,809,851 | -0.30(-2.25%) |
Dec 21, 2022 | 13.70 | 13.95 | 13.20 | 13.35 | 2,800,830 | -0.36(-2.63%) |
Dec 20, 2022 | 13.77 | 14.27 | 13.64 | 13.71 | 2,981,838 | -0.29(-2.07%) |
Dec 19, 2022 | 13.90 | 14.06 | 13.48 | 14.00 | 3,390,649 | +0.00(+0.00%) |
Dec 16, 2022 | 14.27 | 14.50 | 13.73 | 14.00 | 3,830,891 | -0.43(-2.98%) |
Dec 15, 2022 | 14.97 | 15.26 | 14.32 | 14.43 | 2,703,310 | -1.05(-6.78%) |
Dec 14, 2022 | 15.59 | 15.88 | 14.80 | 15.48 | 4,085,253 | -0.02(-0.13%) |
Dec 13, 2022 | 16.28 | 16.68 | 14.72 | 15.50 | 5,689,204 | +0.14(+0.91%) |
Dec 12, 2022 | 14.62 | 15.37 | 14.47 | 15.36 | 3,621,943 | +0.90(+6.22%) |
Dec 09, 2022 | 14.24 | 14.77 | 14.09 | 14.46 | 3,649,177 | +0.22(+1.54%) |
Dec 08, 2022 | 13.52 | 14.44 | 13.12 | 14.24 | 3,844,170 | +0.82(+6.11%) |
Dec 07, 2022 | 13.44 | 13.80 | 13.26 | 13.42 | 5,482,847 | -0.09(-0.67%) |
Dec 06, 2022 | 14.31 | 14.39 | 13.14 | 13.51 | 6,423,702 | -0.89(-6.18%) |
Dec 05, 2022 | 15.94 | 16.25 | 14.19 | 14.40 | 8,172,172 | -1.79(-11.06%) |
Dec 02, 2022 | 15.80 | 16.40 | 15.20 | 16.19 | 12,786,254 | -1.89(-10.45%) |
Dec 01, 2022 | 18.10 | 18.42 | 17.35 | 18.08 | 8,248,635 | -0.08(-0.44%) |
Nov 30, 2022 | 17.19 | 18.25 | 16.57 | 18.16 | 4,804,235 | +0.95(+5.52%) |
Nov 29, 2022 | 18.04 | 18.10 | 16.92 | 17.21 | 3,117,072 | -0.61(-3.42%) |
Nov 28, 2022 | 18.04 | 18.90 | 17.77 | 17.82 | 2,307,837 | -0.64(-3.47%) |
Nov 25, 2022 | 18.63 | 18.66 | 17.92 | 18.46 | 1,607,220 | -0.38(-2.02%) |
Nov 23, 2022 | 17.88 | 18.97 | 17.20 | 18.84 | 3,612,369 | +1.29(+7.35%) |
Nov 22, 2022 | 17.31 | 17.57 | 16.82 | 17.55 | 2,327,913 | +0.14(+0.80%) |
Nov 21, 2022 | 17.52 | 17.52 | 16.73 | 17.41 | 3,383,959 | -0.46(-2.57%) |
Nov 18, 2022 | 19.81 | 19.87 | 17.84 | 17.87 | 3,406,455 | -1.17(-6.14%) |
Nov 17, 2022 | 19.97 | 20.32 | 18.96 | 19.04 | 3,446,239 | -1.82(-8.72%) |
Nov 16, 2022 | 21.59 | 21.64 | 20.34 | 20.86 | 2,759,874 | -1.17(-5.31%) |
Nov 15, 2022 | 22.94 | 23.58 | 21.90 | 22.03 | 3,925,656 | +0.40(+1.85%) |
Nov 14, 2022 | 22.15 | 22.95 | 21.06 | 21.63 | 4,642,236 | -0.07(-0.32%) |
Nov 11, 2022 | 18.79 | 21.95 | 18.78 | 21.70 | 4,845,619 | +2.92(+15.55%) |
Nov 10, 2022 | 17.61 | 18.81 | 17.60 | 18.78 | 4,536,050 | +2.75(+17.16%) |
Nov 09, 2022 | 16.76 | 16.98 | 15.67 | 16.03 | 3,408,906 | -1.23(-7.13%) |
Nov 08, 2022 | 16.87 | 17.86 | 16.06 | 17.26 | 2,583,118 | +0.39(+2.31%) |
Nov 07, 2022 | 17.43 | 17.57 | 16.45 | 16.87 | 3,451,936 | -0.34(-1.98%) |
Nov 04, 2022 | 18.66 | 18.85 | 16.58 | 17.21 | 3,680,216 | -0.81(-4.50%) |
Nov 03, 2022 | 18.39 | 19.25 | 17.62 | 18.02 | 2,379,963 | -0.50(-2.70%) |
Nov 02, 2022 | 20.29 | 18.47 | 18.52 | 3,326,785 | -1.90(-9.30%) | |
Nov 01, 2022 | 21.62 | 22.05 | 20.14 | 20.42 | 2,019,025 | -0.18(-0.87%) |
Oct 31, 2022 | 20.15 | 20.84 | 19.77 | 20.60 | 1,751,863 | +0.10(+0.49%) |
Oct 28, 2022 | 20.45 | 20.93 | 19.60 | 20.50 | 1,808,016 | +0.00(+0.00%) |
Oct 27, 2022 | 21.30 | 22.00 | 20.42 | 20.50 | 1,811,530 | -0.52(-2.47%) |
Oct 26, 2022 | 21.00 | 22.80 | 20.72 | 21.02 | 2,713,906 | -0.84(-3.84%) |
Oct 25, 2022 | 19.99 | 21.87 | 19.99 | 21.86 | 3,021,137 | +2.20(+11.19%) |
Oct 24, 2022 | 19.35 | 19.70 | 18.30 | 19.66 | 1,912,754 | +0.26(+1.34%) |
Oct 21, 2022 | 18.58 | 19.47 | 17.99 | 19.40 | 2,178,211 | +0.53(+2.81%) |
Oct 20, 2022 | 18.60 | 19.74 | 18.44 | 18.87 | 2,622,020 | +0.12(+0.64%) |
Oct 19, 2022 | 20.08 | 20.25 | 18.45 | 18.75 | 4,158,379 | -1.83(-8.89%) |
Oct 18, 2022 | 21.20 | 21.74 | 20.21 | 20.58 | 3,464,481 | +0.28(+1.38%) |
Oct 17, 2022 | 20.24 | 21.00 | 20.14 | 20.30 | 3,248,564 | +1.08(+5.62%) |
Oct 14, 2022 | 21.52 | 21.86 | 19.19 | 19.22 | 3,127,353 | -1.78(-8.48%) |
Oct 13, 2022 | 19.50 | 21.22 | 18.27 | 21.00 | 6,120,561 | -0.02(-0.10%) |
Oct 12, 2022 | 21.95 | 21.95 | 20.49 | 21.02 | 3,863,269 | -0.73(-3.36%) |
Oct 11, 2022 | 21.88 | 22.43 | 20.81 | 21.75 | 3,827,467 | -0.43(-1.94%) |
Oct 10, 2022 | 24.02 | 24.47 | 21.60 | 22.18 | 3,757,347 | -1.84(-7.66%) |
Oct 07, 2022 | 25.40 | 25.60 | 23.55 | 24.02 | 3,540,722 | -2.00(-7.69%) |
Oct 06, 2022 | 25.90 | 27.14 | 25.62 | 26.02 | 2,702,449 | +0.13(+0.50%) |
Oct 05, 2022 | 24.52 | 26.24 | 24.30 | 25.89 | 3,295,966 | +0.61(+2.41%) |
Oct 04, 2022 | 24.82 | 25.48 | 24.37 | 25.28 | 4,409,336 | +1.44(+6.04%) |