Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.27 | 19.29 | 18.90 | 19.04 | 38,238 | -0.20(-1.05%) |
Dec 29, 2022 | 19.09 | 19.27 | 19.08 | 19.24 | 37,724 | +0.16(+0.84%) |
Dec 28, 2022 | 19.29 | 19.36 | 19.05 | 19.08 | 16,299 | -0.32(-1.65%) |
Dec 27, 2022 | 19.45 | 19.47 | 19.40 | 19.40 | 10,243 | +0.19(+1.01%) |
Dec 23, 2022 | 19.15 | 19.24 | 19.07 | 19.21 | 41,858 | -0.02(-0.13%) |
Dec 22, 2022 | 19.40 | 19.40 | 19.12 | 19.23 | 24,708 | -0.18(-0.92%) |
Dec 21, 2022 | 19.28 | 19.47 | 19.25 | 19.41 | 1,272,819 | -0.04(-0.20%) |
Dec 20, 2022 | 19.29 | 19.50 | 19.29 | 19.45 | 1,740,300 | +0.32(+1.67%) |
Dec 19, 2022 | 19.20 | 19.20 | 19.07 | 19.13 | 1,735,575 | +0.19(+1.00%) |
Dec 16, 2022 | 19.00 | 19.00 | 18.88 | 18.94 | 6,923 | +0.28(+1.50%) |
Dec 15, 2022 | 18.96 | 18.96 | 18.65 | 18.66 | 29,575 | -0.82(-4.22%) |
Dec 14, 2022 | 19.57 | 19.59 | 19.26 | 19.48 | 23,618 | -0.06(-0.30%) |
Dec 13, 2022 | 19.69 | 19.75 | 19.46 | 19.54 | 5,607 | +0.26(+1.34%) |
Dec 12, 2022 | 19.19 | 19.30 | 19.19 | 19.28 | 101,657 | +0.01(+0.05%) |
Dec 09, 2022 | 19.27 | 19.44 | 19.27 | 19.28 | 8,101 | +0.17(+0.90%) |
Dec 08, 2022 | 19.00 | 19.14 | 19.00 | 19.10 | 18,432 | +0.05(+0.26%) |
Dec 07, 2022 | 18.96 | 19.06 | 18.92 | 19.05 | 4,552 | +0.10(+0.51%) |
Dec 06, 2022 | 19.14 | 19.14 | 18.88 | 18.96 | 21,794 | -0.31(-1.62%) |
Dec 05, 2022 | 19.58 | 19.63 | 19.27 | 19.27 | 20,003 | -0.46(-2.31%) |
Dec 02, 2022 | 19.60 | 19.73 | 19.60 | 19.73 | 6,852 | -0.28(-1.38%) |
Dec 01, 2022 | 20.08 | 20.15 | 19.89 | 20.00 | 15,696 | -0.13(-0.63%) |
Nov 30, 2022 | 19.70 | 20.13 | 19.59 | 20.13 | 25,682 | +0.81(+4.20%) |
Nov 29, 2022 | 19.27 | 19.34 | 19.26 | 19.32 | 2,447 | +0.45(+2.38%) |
Nov 28, 2022 | 19.10 | 19.10 | 18.84 | 18.87 | 1,930 | -0.29(-1.49%) |
Nov 25, 2022 | 19.25 | 19.25 | 19.16 | 19.16 | 2,068 | -0.06(-0.32%) |
Nov 23, 2022 | 18.88 | 19.23 | 18.88 | 19.22 | 3,106 | +0.41(+2.17%) |
Nov 22, 2022 | 18.69 | 18.84 | 18.69 | 18.81 | 9,548 | +0.08(+0.44%) |
Nov 21, 2022 | 18.76 | 18.81 | 18.69 | 18.73 | 7,552 | -0.53(-2.75%) |
Nov 18, 2022 | 19.29 | 19.29 | 19.21 | 19.26 | 6,319 | +0.06(+0.33%) |
Nov 17, 2022 | 18.93 | 19.19 | 18.93 | 19.19 | 27,502 | -0.30(-1.52%) |
Nov 16, 2022 | 19.70 | 19.80 | 19.47 | 19.49 | 14,869 | -0.53(-2.64%) |
Nov 15, 2022 | 20.17 | 20.17 | 19.90 | 20.02 | 9,425 | +0.21(+1.05%) |
Nov 14, 2022 | 19.79 | 19.92 | 19.79 | 19.81 | 4,488 | -0.30(-1.50%) |
Nov 11, 2022 | 19.90 | 20.13 | 19.90 | 20.11 | 12,463 | +0.72(+3.71%) |
Nov 10, 2022 | 19.06 | 19.39 | 19.06 | 19.39 | 25,554 | +0.82(+4.41%) |
Nov 09, 2022 | 18.79 | 18.88 | 18.57 | 18.57 | 105,640 | -0.03(-0.16%) |
Nov 08, 2022 | 18.56 | 18.72 | 18.44 | 18.60 | 8,783 | +0.44(+2.41%) |
Nov 07, 2022 | 18.22 | 18.25 | 18.07 | 18.16 | 13,054 | +0.23(+1.31%) |
Nov 04, 2022 | 17.83 | 17.93 | 17.72 | 17.93 | 4,830 | +0.60(+3.45%) |
Nov 03, 2022 | 17.27 | 17.35 | 17.19 | 17.33 | 11,685 | +0.09(+0.55%) |
Nov 02, 2022 | 17.55 | 17.73 | 17.24 | 17.24 | 36,071 | -0.34(-1.95%) |
Nov 01, 2022 | 17.67 | 17.68 | 17.53 | 17.58 | 17,131 | +0.33(+1.94%) |
Oct 31, 2022 | 17.18 | 17.26 | 17.16 | 17.24 | 13,286 | -0.02(-0.14%) |
Oct 28, 2022 | 17.10 | 17.27 | 17.07 | 17.27 | 16,196 | +0.12(+0.70%) |
Oct 27, 2022 | 17.24 | 17.32 | 17.12 | 17.15 | 57,224 | +0.01(+0.04%) |
Oct 26, 2022 | 17.09 | 17.22 | 17.05 | 17.14 | 14,692 | +0.21(+1.21%) |
Oct 25, 2022 | 16.72 | 16.96 | 16.72 | 16.94 | 13,305 | +0.31(+1.86%) |
Oct 24, 2022 | 16.58 | 16.67 | 16.56 | 16.63 | 5,479 | -0.15(-0.88%) |
Oct 21, 2022 | 16.51 | 16.85 | 16.48 | 16.77 | 40,386 | +0.20(+1.20%) |
Oct 20, 2022 | 16.65 | 16.82 | 16.58 | 16.58 | 14,854 | -0.00(-0.03%) |
Oct 19, 2022 | 16.56 | 16.58 | 16.56 | 16.58 | 1,914 | -0.20(-1.21%) |
Oct 18, 2022 | 16.99 | 17.00 | 16.73 | 16.78 | 70,606 | +0.03(+0.17%) |
Oct 17, 2022 | 16.61 | 16.79 | 16.61 | 16.76 | 27,408 | +0.48(+2.98%) |
Oct 14, 2022 | 16.56 | 16.56 | 16.22 | 16.27 | 19,438 | -0.12(-0.75%) |
Oct 13, 2022 | 15.86 | 16.48 | 15.81 | 16.39 | 137,896 | +0.01(+0.06%) |
Oct 12, 2022 | 16.36 | 16.40 | 16.34 | 16.39 | 10,715 | +0.17(+1.06%) |
Oct 11, 2022 | 16.21 | 16.36 | 16.18 | 16.21 | 8,592 | -0.03(-0.19%) |
Oct 10, 2022 | 16.31 | 16.31 | 16.16 | 16.25 | 30,873 | -0.20(-1.20%) |
Oct 07, 2022 | 16.61 | 16.65 | 16.42 | 16.44 | 5,512 | -0.27(-1.59%) |
Oct 06, 2022 | 16.85 | 16.85 | 16.71 | 16.71 | 5,265 | +0.10(+0.58%) |
Oct 05, 2022 | 16.54 | 16.70 | 16.39 | 16.61 | 5,638 | -0.24(-1.41%) |
Oct 04, 2022 | 16.58 | 16.88 | 16.58 | 16.85 | 19,907 | +0.72(+4.47%) |