Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.62 | 18.80 | 18.57 | 18.80 | 3,389 | +0.22(+1.16%) |
Jan 30, 2023 | 18.77 | 18.77 | 18.59 | 18.59 | 770 | -0.17(-0.90%) |
Jan 27, 2023 | 18.71 | 18.97 | 18.70 | 18.76 | 2,534 | -0.11(-0.59%) |
Jan 26, 2023 | 18.78 | 18.87 | 18.78 | 18.87 | 329 | -0.06(-0.29%) |
Jan 25, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 1 | +0.21(+1.12%) |
Jan 24, 2023 | 18.74 | 18.74 | 18.71 | 18.71 | 373 | +0.07(+0.39%) |
Jan 23, 2023 | 18.65 | 18.65 | 18.62 | 18.64 | 1,180 | -0.02(-0.12%) |
Jan 20, 2023 | 18.76 | 18.76 | 18.66 | 18.66 | 1,129 | -0.03(-0.15%) |
Jan 19, 2023 | 18.64 | 18.81 | 18.64 | 18.69 | 3,384 | +0.26(+1.43%) |
Jan 18, 2023 | 18.34 | 18.43 | 18.29 | 18.43 | 28,112 | +0.40(+2.23%) |
Jan 17, 2023 | 18.08 | 18.08 | 18.03 | 18.03 | 6,672 | -0.04(-0.21%) |
Jan 13, 2023 | 18.05 | 19.03 | 18.00 | 18.06 | 1,665 | +0.02(+0.13%) |
Jan 12, 2023 | 17.97 | 18.08 | 17.97 | 18.04 | 450 | +0.42(+2.37%) |
Jan 11, 2023 | 17.73 | 17.73 | 17.54 | 17.62 | 37,208 | -0.08(-0.48%) |
Jan 10, 2023 | 17.76 | 17.78 | 17.66 | 17.71 | 3,246 | -0.05(-0.29%) |
Jan 09, 2023 | 17.73 | 20.72 | 17.69 | 17.76 | 43,036 | +0.21(+1.19%) |
Jan 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 1,050 | +0.43(+2.54%) |
Jan 05, 2023 | 17.22 | 17.22 | 17.11 | 17.11 | 2,140 | -0.18(-1.07%) |
Jan 04, 2023 | 17.41 | 17.41 | 17.30 | 17.30 | 2,612 | -0.42(-2.36%) |
Jan 03, 2023 | 17.95 | 17.96 | 17.71 | 17.72 | 4,270 | +0.06(+0.36%) |
Dec 30, 2022 | 17.79 | 17.79 | 17.65 | 17.65 | 1,136 | -0.94(-5.05%) |
Dec 29, 2022 | 17.73 | 18.59 | 17.68 | 18.59 | 1,527 | +1.08(+6.14%) |
Dec 28, 2022 | 17.83 | 17.87 | 17.52 | 17.52 | 661 | -0.34(-1.92%) |
Dec 27, 2022 | 18.07 | 18.08 | 17.86 | 17.86 | 764 | -0.01(-0.06%) |
Dec 23, 2022 | 17.58 | 17.87 | 17.58 | 17.87 | 306 | +0.34(+1.95%) |
Dec 22, 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 142 | -0.15(-0.83%) |
Dec 21, 2022 | 17.61 | 17.90 | 17.55 | 17.68 | 1,717 | +0.18(+1.03%) |
Dec 20, 2022 | 17.56 | 17.66 | 17.48 | 17.50 | 8,808 | +0.24(+1.39%) |
Dec 19, 2022 | 17.20 | 17.26 | 17.20 | 17.26 | 1,833 | -0.19(-1.09%) |
Dec 16, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 157 | -0.10(-0.58%) |
Dec 15, 2022 | 17.90 | 17.90 | 17.55 | 17.55 | 6,288 | -0.27(-1.50%) |
Dec 14, 2022 | 17.77 | 17.88 | 17.77 | 17.82 | 2,297 | +0.01(+0.06%) |
Dec 13, 2022 | 17.99 | 18.16 | 17.80 | 17.80 | 31,074 | -0.09(-0.48%) |
Dec 12, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 287 | +0.02(+0.09%) |
Dec 09, 2022 | 18.15 | 18.16 | 17.87 | 17.87 | 372 | -0.23(-1.30%) |
Dec 08, 2022 | 18.37 | 18.37 | 18.11 | 18.11 | 354 | -0.22(-1.21%) |
Dec 07, 2022 | 18.03 | 18.33 | 18.03 | 18.33 | 7,284 | +0.41(+2.27%) |
Dec 06, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 5,109 | +0.15(+0.86%) |
Dec 05, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 67 | -0.07(-0.42%) |
Dec 02, 2022 | 17.91 | 17.92 | 17.84 | 17.84 | 686 | +0.31(+1.77%) |
Dec 01, 2022 | 17.69 | 17.69 | 17.53 | 17.53 | 16,242 | +0.05(+0.31%) |
Nov 30, 2022 | 17.39 | 17.55 | 17.33 | 17.48 | 1,350 | +0.50(+2.96%) |
Nov 29, 2022 | 17.02 | 17.03 | 16.98 | 16.98 | 1,044 | +0.27(+1.60%) |
Nov 28, 2022 | 16.66 | 16.71 | 16.65 | 16.71 | 6,137 | +0.03(+0.21%) |
Nov 25, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.19(-1.11%) |
Nov 23, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.29%) |
Nov 22, 2022 | 16.97 | 16.97 | 16.90 | 16.91 | 1,731 | +0.29(+1.73%) |
Nov 21, 2022 | 16.62 | 16.68 | 16.62 | 16.62 | 855 | -0.29(-1.70%) |
Nov 18, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 171 | +0.05(+0.29%) |
Nov 17, 2022 | 16.90 | 16.90 | 16.86 | 16.86 | 157 | -0.48(-2.75%) |
Nov 16, 2022 | 17.48 | 17.48 | 17.20 | 17.34 | 799 | -0.63(-3.52%) |
Nov 15, 2022 | 18.15 | 18.15 | 17.97 | 17.97 | 4,362 | +0.06(+0.34%) |
Nov 14, 2022 | 17.59 | 17.95 | 17.59 | 17.91 | 5,957 | +0.33(+1.88%) |
Nov 11, 2022 | 17.46 | 17.69 | 17.46 | 17.58 | 1,501 | +0.64(+3.78%) |
Nov 10, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 92 | +0.48(+2.89%) |
Nov 09, 2022 | 16.50 | 16.63 | 16.46 | 16.46 | 4,760 | +0.01(+0.08%) |
Nov 08, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 23 | +0.23(+1.42%) |
Nov 07, 2022 | 16.27 | 16.27 | 16.22 | 16.22 | 862 | -0.31(-1.85%) |
Nov 04, 2022 | 16.49 | 16.52 | 16.49 | 16.52 | 288 | +0.81(+5.17%) |
Nov 03, 2022 | 15.81 | 15.81 | 15.71 | 15.71 | 1,358 | -0.22(-1.38%) |
Nov 02, 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 17 | +0.01(+0.05%) |