Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.92 | 16.97 | 16.88 | 16.96 | 300,418 | +0.09(+0.56%) |
Jan 30, 2023 | 16.91 | 16.94 | 16.87 | 16.87 | 301,427 | -0.11(-0.64%) |
Jan 27, 2023 | 16.95 | 17.00 | 16.95 | 16.98 | 116,510 | -0.02(-0.14%) |
Jan 26, 2023 | 17.01 | 17.02 | 16.96 | 17.00 | 171,156 | -0.01(-0.08%) |
Jan 25, 2023 | 16.97 | 17.02 | 16.95 | 17.02 | 117,648 | +0.03(+0.19%) |
Jan 24, 2023 | 16.95 | 17.00 | 16.90 | 16.98 | 152,185 | +0.06(+0.33%) |
Jan 23, 2023 | 16.92 | 16.96 | 16.89 | 16.93 | 615,819 | -0.03(-0.19%) |
Jan 20, 2023 | 16.95 | 16.96 | 16.87 | 16.96 | 528,345 | -0.06(-0.36%) |
Jan 19, 2023 | 17.00 | 17.04 | 16.98 | 17.02 | 268,897 | -0.04(-0.25%) |
Jan 18, 2023 | 17.11 | 17.12 | 17.01 | 17.06 | 276,782 | +0.15(+0.86%) |
Jan 17, 2023 | 16.90 | 16.95 | 16.90 | 16.92 | 299,109 | -0.04(-0.22%) |
Jan 13, 2023 | 16.93 | 16.99 | 16.93 | 16.95 | 332,320 | -0.04(-0.25%) |
Jan 12, 2023 | 16.91 | 17.00 | 16.82 | 17.00 | 383,470 | +0.16(+0.92%) |
Jan 11, 2023 | 16.79 | 16.85 | 16.76 | 16.84 | 245,076 | +0.12(+0.73%) |
Jan 10, 2023 | 16.74 | 16.74 | 16.69 | 16.72 | 118,388 | -0.08(-0.45%) |
Jan 09, 2023 | 16.75 | 16.83 | 16.74 | 16.79 | 273,292 | +0.06(+0.34%) |
Jan 06, 2023 | 16.54 | 16.74 | 16.52 | 16.74 | 576,325 | +0.25(+1.49%) |
Jan 05, 2023 | 16.45 | 16.51 | 16.41 | 16.49 | 141,528 | -0.06(-0.34%) |
Jan 04, 2023 | 16.53 | 16.55 | 16.47 | 16.55 | 328,272 | +0.15(+0.92%) |
Jan 03, 2023 | 16.48 | 16.48 | 16.37 | 16.40 | 1,005,916 | +0.08(+0.52%) |
Dec 30, 2022 | 16.32 | 16.36 | 16.28 | 16.31 | 221,964 | -0.05(-0.29%) |
Dec 29, 2022 | 16.26 | 16.37 | 16.26 | 16.36 | 166,500 | +0.14(+0.87%) |
Dec 28, 2022 | 16.35 | 16.37 | 16.22 | 16.22 | 152,114 | -0.12(-0.75%) |
Dec 27, 2022 | 16.42 | 16.43 | 16.34 | 16.34 | 230,258 | -0.14(-0.87%) |
Dec 23, 2022 | 16.45 | 16.49 | 16.44 | 16.48 | 153,025 | -0.03(-0.20%) |
Dec 22, 2022 | 16.53 | 16.55 | 16.48 | 16.52 | 214,114 | -0.06(-0.34%) |
Dec 21, 2022 | 16.54 | 16.58 | 16.53 | 16.57 | 295,234 | +0.11(+0.69%) |
Dec 20, 2022 | 16.45 | 16.53 | 16.43 | 16.46 | 640,423 | -0.10(-0.62%) |
Dec 19, 2022 | 16.60 | 16.60 | 16.56 | 16.56 | 254,771 | -0.12(-0.73%) |
Dec 16, 2022 | 16.64 | 16.69 | 16.64 | 16.69 | 3,821,471 | -0.08(-0.45%) |
Dec 15, 2022 | 16.79 | 16.79 | 16.72 | 16.76 | 144,848 | -0.04(-0.22%) |
Dec 14, 2022 | 16.82 | 16.85 | 16.72 | 16.80 | 491,262 | -0.03(-0.17%) |
Dec 13, 2022 | 16.90 | 16.95 | 16.78 | 16.83 | 660,393 | +0.17(+1.02%) |
Dec 12, 2022 | 16.69 | 16.71 | 16.62 | 16.66 | 125,363 | +0.00(+0.00%) |
Dec 09, 2022 | 16.69 | 16.71 | 16.66 | 16.66 | 173,275 | -0.06(-0.34%) |
Dec 08, 2022 | 16.72 | 16.76 | 16.70 | 16.71 | 361,238 | -0.02(-0.14%) |
Dec 07, 2022 | 16.66 | 16.74 | 16.66 | 16.74 | 365,144 | +0.22(+1.34%) |
Dec 06, 2022 | 16.61 | 16.62 | 16.52 | 16.52 | 278,929 | -0.09(-0.54%) |
Dec 05, 2022 | 16.71 | 16.71 | 16.58 | 16.61 | 160,147 | -0.17(-1.04%) |
Dec 02, 2022 | 16.62 | 16.79 | 16.61 | 16.78 | 299,904 | +0.05(+0.28%) |
Dec 01, 2022 | 16.63 | 16.74 | 16.60 | 16.73 | 987,083 | +0.19(+1.13%) |
Nov 30, 2022 | 16.36 | 16.56 | 16.31 | 16.55 | 471,211 | +0.20(+1.20%) |
Nov 29, 2022 | 16.33 | 16.39 | 16.33 | 16.35 | 243,964 | -0.05(-0.29%) |
Nov 28, 2022 | 16.44 | 16.46 | 16.36 | 16.40 | 344,935 | -0.08(-0.51%) |
Nov 25, 2022 | 16.42 | 16.50 | 16.42 | 16.48 | 63,911 | +0.04(+0.23%) |
Nov 23, 2022 | 16.34 | 16.46 | 16.34 | 16.44 | 310,508 | +0.12(+0.75%) |
Nov 22, 2022 | 16.27 | 16.32 | 16.24 | 16.32 | 253,752 | +0.09(+0.58%) |
Nov 21, 2022 | 16.27 | 16.27 | 16.21 | 16.23 | 128,852 | +0.02(+0.12%) |
Nov 18, 2022 | 16.26 | 16.26 | 16.20 | 16.21 | 167,153 | -0.02(-0.12%) |
Nov 17, 2022 | 16.18 | 16.25 | 16.18 | 16.23 | 289,953 | -0.11(-0.69%) |
Nov 16, 2022 | 16.31 | 16.36 | 16.26 | 16.34 | 254,472 | +0.07(+0.43%) |
Nov 15, 2022 | 16.27 | 16.28 | 16.19 | 16.27 | 235,917 | +0.15(+0.90%) |
Nov 14, 2022 | 16.16 | 16.16 | 16.10 | 16.13 | 214,205 | -0.05(-0.29%) |
Nov 11, 2022 | 16.15 | 16.18 | 16.13 | 16.17 | 542,056 | +0.04(+0.23%) |
Nov 10, 2022 | 15.93 | 16.13 | 15.93 | 16.13 | 452,008 | +0.52(+3.30%) |
Nov 09, 2022 | 15.68 | 15.72 | 15.61 | 15.62 | 238,654 | -0.08(-0.54%) |
Nov 08, 2022 | 15.67 | 15.73 | 15.66 | 15.70 | 377,186 | +0.04(+0.24%) |
Nov 07, 2022 | 15.71 | 15.72 | 15.63 | 15.67 | 674,920 | -0.01(-0.06%) |
Nov 04, 2022 | 15.67 | 15.71 | 15.59 | 15.68 | 733,803 | +0.09(+0.60%) |
Nov 03, 2022 | 15.49 | 15.61 | 15.48 | 15.58 | 556,761 | -0.09(-0.60%) |
Nov 02, 2022 | 15.76 | 15.85 | 15.66 | 15.68 | 164,267 | -0.08(-0.53%) |