Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.10 | 17.26 | 17.10 | 17.16 | 39,389 | -0.27(-1.55%) |
Dec 29, 2022 | 17.29 | 17.45 | 17.25 | 17.43 | 52,094 | +0.28(+1.66%) |
Dec 28, 2022 | 17.23 | 17.31 | 17.12 | 17.15 | 73,376 | -0.12(-0.72%) |
Dec 27, 2022 | 17.33 | 17.40 | 17.25 | 17.27 | 62,811 | -0.03(-0.15%) |
Dec 23, 2022 | 17.19 | 17.32 | 17.15 | 17.30 | 62,328 | -0.02(-0.14%) |
Dec 22, 2022 | 17.37 | 17.37 | 17.18 | 17.32 | 118,849 | -0.10(-0.57%) |
Dec 21, 2022 | 17.34 | 17.49 | 17.32 | 17.42 | 201,164 | +0.25(+1.43%) |
Dec 20, 2022 | 17.28 | 17.34 | 17.12 | 17.18 | 86,504 | -0.21(-1.24%) |
Dec 19, 2022 | 17.43 | 17.45 | 17.34 | 17.39 | 172,690 | -0.16(-0.91%) |
Dec 16, 2022 | 17.69 | 17.69 | 17.51 | 17.55 | 125,559 | -0.12(-0.68%) |
Dec 15, 2022 | 17.76 | 17.80 | 17.59 | 17.67 | 102,854 | -0.32(-1.78%) |
Dec 14, 2022 | 17.88 | 18.02 | 17.88 | 17.99 | 60,849 | +0.16(+0.90%) |
Dec 13, 2022 | 18.09 | 18.10 | 17.77 | 17.83 | 57,069 | +0.11(+0.62%) |
Dec 12, 2022 | 17.76 | 17.77 | 17.57 | 17.72 | 80,578 | -0.32(-1.77%) |
Dec 09, 2022 | 18.09 | 18.16 | 18.02 | 18.04 | 146,236 | -0.09(-0.50%) |
Dec 08, 2022 | 18.02 | 18.16 | 18.01 | 18.13 | 134,138 | +0.02(+0.11%) |
Dec 07, 2022 | 18.23 | 18.27 | 18.08 | 18.11 | 79,104 | +0.04(+0.22%) |
Dec 06, 2022 | 18.28 | 18.28 | 18.03 | 18.07 | 57,993 | -0.20(-1.09%) |
Dec 05, 2022 | 18.43 | 18.46 | 18.24 | 18.27 | 122,369 | -0.55(-2.92%) |
Dec 02, 2022 | 18.66 | 18.82 | 18.58 | 18.82 | 193,357 | +0.12(+0.64%) |
Dec 01, 2022 | 18.67 | 18.75 | 18.61 | 18.70 | 145,068 | +0.34(+1.85%) |
Nov 30, 2022 | 18.02 | 18.37 | 17.98 | 18.36 | 47,025 | +0.57(+3.19%) |
Nov 29, 2022 | 17.75 | 17.94 | 17.68 | 17.79 | 79,375 | -0.10(-0.55%) |
Nov 28, 2022 | 18.18 | 18.20 | 17.89 | 17.89 | 58,061 | -0.07(-0.39%) |
Nov 25, 2022 | 17.84 | 17.99 | 17.82 | 17.96 | 35,553 | -0.09(-0.50%) |
Nov 23, 2022 | 17.87 | 18.10 | 17.87 | 18.05 | 63,712 | +0.35(+1.98%) |
Nov 22, 2022 | 17.54 | 17.70 | 17.48 | 17.70 | 48,191 | +0.17(+0.97%) |
Nov 21, 2022 | 17.46 | 17.55 | 17.40 | 17.53 | 70,451 | -0.04(-0.20%) |
Nov 18, 2022 | 17.68 | 17.70 | 17.51 | 17.57 | 44,642 | +0.02(+0.09%) |
Nov 17, 2022 | 17.35 | 17.55 | 17.31 | 17.55 | 71,548 | -0.03(-0.17%) |
Nov 16, 2022 | 17.54 | 17.74 | 17.51 | 17.58 | 74,048 | +0.61(+3.59%) |
Nov 15, 2022 | 17.09 | 17.12 | 16.77 | 16.97 | 162,200 | +0.32(+1.92%) |
Nov 14, 2022 | 16.93 | 16.93 | 16.64 | 16.65 | 394,125 | -0.13(-0.77%) |
Nov 11, 2022 | 16.71 | 16.81 | 16.66 | 16.78 | 97,537 | +0.19(+1.15%) |
Nov 10, 2022 | 16.62 | 16.66 | 16.47 | 16.59 | 176,042 | +0.44(+2.72%) |
Nov 09, 2022 | 16.21 | 16.29 | 16.15 | 16.15 | 173,464 | +0.00(+0.00%) |
Nov 08, 2022 | 15.88 | 16.32 | 15.88 | 16.15 | 352,083 | +0.04(+0.25%) |
Nov 07, 2022 | 16.01 | 16.17 | 15.99 | 16.11 | 203,960 | +0.33(+2.09%) |
Nov 04, 2022 | 15.71 | 15.81 | 15.51 | 15.78 | 224,866 | +0.30(+1.94%) |
Nov 03, 2022 | 15.58 | 15.63 | 15.48 | 15.48 | 323,905 | -0.33(-2.09%) |
Nov 02, 2022 | 16.02 | 16.13 | 15.81 | 15.81 | 178,480 | -0.14(-0.89%) |
Nov 01, 2022 | 16.14 | 16.21 | 15.85 | 15.95 | 132,605 | -0.25(-1.53%) |
Oct 31, 2022 | 16.26 | 16.31 | 16.18 | 16.20 | 141,888 | -0.33(-1.99%) |
Oct 28, 2022 | 16.46 | 16.53 | 16.42 | 16.53 | 95,983 | +0.27(+1.66%) |
Oct 27, 2022 | 16.42 | 16.57 | 16.24 | 16.26 | 99,894 | -0.32(-1.93%) |
Oct 26, 2022 | 16.32 | 16.66 | 16.32 | 16.58 | 79,524 | +0.42(+2.60%) |
Oct 25, 2022 | 15.91 | 16.21 | 15.90 | 16.16 | 193,246 | +0.24(+1.51%) |
Oct 24, 2022 | 15.86 | 15.96 | 15.69 | 15.92 | 124,925 | +0.08(+0.51%) |
Oct 21, 2022 | 15.38 | 15.86 | 15.31 | 15.84 | 113,567 | +0.57(+3.73%) |
Oct 20, 2022 | 15.29 | 15.48 | 15.22 | 15.27 | 107,877 | -0.85(-5.27%) |
Oct 19, 2022 | 15.97 | 16.29 | 15.79 | 16.12 | 63,204 | -0.07(-0.43%) |
Oct 18, 2022 | 16.34 | 16.38 | 16.14 | 16.19 | 143,659 | +0.23(+1.44%) |
Oct 17, 2022 | 15.90 | 16.03 | 15.87 | 15.96 | 138,517 | +0.29(+1.85%) |
Oct 14, 2022 | 15.93 | 15.97 | 15.66 | 15.67 | 166,050 | -0.22(-1.38%) |
Oct 13, 2022 | 15.59 | 15.97 | 15.57 | 15.89 | 154,407 | +0.17(+1.08%) |
Oct 12, 2022 | 15.65 | 15.80 | 15.62 | 15.72 | 97,770 | -0.28(-1.75%) |
Oct 11, 2022 | 16.16 | 16.21 | 15.96 | 16.00 | 122,638 | -0.12(-0.74%) |
Oct 10, 2022 | 16.08 | 16.20 | 16.04 | 16.12 | 85,539 | -0.09(-0.56%) |
Oct 07, 2022 | 16.50 | 16.50 | 16.19 | 16.21 | 130,874 | -0.44(-2.62%) |
Oct 06, 2022 | 16.74 | 16.80 | 16.62 | 16.65 | 68,104 | -0.50(-2.94%) |
Oct 05, 2022 | 17.08 | 17.22 | 16.62 | 17.15 | 62,016 | +0.08(+0.47%) |
Oct 04, 2022 | 16.94 | 17.10 | 16.94 | 17.07 | 177,102 | +0.45(+2.71%) |