Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.82 | 17.93 | 17.80 | 17.90 | 698,741 | +0.11(+0.61%) |
Jan 30, 2023 | 17.95 | 18.01 | 17.80 | 17.80 | 1,480,365 | -0.29(-1.61%) |
Jan 27, 2023 | 18.10 | 18.13 | 18.02 | 18.09 | 765,739 | -0.08(-0.45%) |
Jan 26, 2023 | 18.13 | 18.17 | 18.02 | 18.17 | 1,859,242 | +0.01(+0.05%) |
Jan 25, 2023 | 18.08 | 18.16 | 18.02 | 18.16 | 1,043,309 | +0.01(+0.05%) |
Jan 24, 2023 | 18.04 | 18.16 | 17.92 | 18.15 | 1,488,126 | +0.13(+0.71%) |
Jan 23, 2023 | 17.98 | 18.08 | 17.98 | 18.02 | 1,479,168 | -0.03(-0.15%) |
Jan 20, 2023 | 18.00 | 18.06 | 17.97 | 18.05 | 895,427 | -0.02(-0.10%) |
Jan 19, 2023 | 18.00 | 18.13 | 18.00 | 18.07 | 2,496,962 | -0.05(-0.25%) |
Jan 18, 2023 | 18.10 | 18.25 | 18.06 | 18.11 | 2,214,373 | +0.24(+1.37%) |
Jan 17, 2023 | 17.73 | 17.92 | 17.72 | 17.87 | 2,561,509 | +0.02(+0.10%) |
Jan 13, 2023 | 17.81 | 17.96 | 17.80 | 17.85 | 1,805,913 | -0.05(-0.30%) |
Jan 12, 2023 | 17.75 | 17.92 | 17.54 | 17.90 | 1,245,476 | +0.27(+1.54%) |
Jan 11, 2023 | 17.55 | 17.66 | 17.55 | 17.63 | 855,728 | +0.29(+1.67%) |
Jan 10, 2023 | 17.40 | 17.40 | 17.29 | 17.34 | 943,576 | -0.17(-0.98%) |
Jan 09, 2023 | 17.45 | 17.58 | 17.39 | 17.51 | 1,619,436 | -0.03(-0.16%) |
Jan 06, 2023 | 17.16 | 17.54 | 17.15 | 17.54 | 1,251,873 | +0.38(+2.22%) |
Jan 05, 2023 | 17.20 | 17.21 | 17.07 | 17.16 | 774,100 | -0.21(-1.20%) |
Jan 04, 2023 | 17.25 | 17.37 | 17.22 | 17.37 | 2,702,653 | +0.28(+1.65%) |
Jan 03, 2023 | 17.22 | 17.24 | 17.06 | 17.09 | 3,288,699 | +0.15(+0.91%) |
Dec 30, 2022 | 16.96 | 17.03 | 16.91 | 16.93 | 1,039,881 | -0.11(-0.64%) |
Dec 29, 2022 | 17.01 | 17.09 | 17.00 | 17.04 | 1,189,908 | +0.17(+1.02%) |
Dec 28, 2022 | 17.00 | 17.07 | 16.85 | 16.87 | 1,938,463 | -0.10(-0.59%) |
Dec 27, 2022 | 17.05 | 17.09 | 16.96 | 16.97 | 3,062,587 | -0.15(-0.90%) |
Dec 23, 2022 | 17.16 | 17.20 | 17.08 | 17.12 | 1,095,885 | -0.11(-0.63%) |
Dec 22, 2022 | 17.31 | 17.31 | 17.16 | 17.23 | 548,763 | -0.11(-0.63%) |
Dec 21, 2022 | 17.19 | 17.36 | 17.19 | 17.34 | 733,627 | +0.27(+1.59%) |
Dec 20, 2022 | 17.04 | 17.12 | 17.03 | 17.07 | 884,084 | -0.15(-0.84%) |
Dec 19, 2022 | 17.18 | 17.29 | 17.18 | 17.22 | 929,353 | -0.08(-0.44%) |
Dec 16, 2022 | 17.33 | 17.38 | 17.24 | 17.29 | 1,578,479 | -0.15(-0.88%) |
Dec 15, 2022 | 17.56 | 17.60 | 17.41 | 17.44 | 968,622 | -0.13(-0.72%) |
Dec 14, 2022 | 17.61 | 17.69 | 17.36 | 17.57 | 1,666,418 | -0.04(-0.21%) |
Dec 13, 2022 | 17.83 | 17.89 | 17.55 | 17.61 | 1,191,012 | +0.23(+1.30%) |
Dec 12, 2022 | 17.41 | 17.45 | 17.33 | 17.38 | 848,615 | +0.05(+0.31%) |
Dec 09, 2022 | 17.42 | 17.50 | 17.31 | 17.33 | 1,302,943 | -0.16(-0.93%) |
Dec 08, 2022 | 17.48 | 17.58 | 17.43 | 17.49 | 959,576 | -0.01(-0.05%) |
Dec 07, 2022 | 17.25 | 17.52 | 17.25 | 17.50 | 957,656 | +0.30(+1.73%) |
Dec 06, 2022 | 17.30 | 17.30 | 17.13 | 17.20 | 692,744 | -0.09(-0.52%) |
Dec 05, 2022 | 17.52 | 17.52 | 17.29 | 17.29 | 1,102,869 | -0.33(-1.89%) |
Dec 02, 2022 | 17.45 | 17.66 | 17.39 | 17.62 | 1,619,383 | -0.08(-0.46%) |
Dec 01, 2022 | 17.37 | 17.74 | 17.33 | 17.71 | 2,404,328 | +0.46(+2.67%) |
Nov 30, 2022 | 17.05 | 17.31 | 16.98 | 17.25 | 1,407,299 | +0.22(+1.27%) |
Nov 29, 2022 | 17.01 | 17.04 | 16.70 | 17.03 | 1,122,672 | +0.17(+1.02%) |
Nov 28, 2022 | 16.96 | 17.02 | 16.85 | 16.86 | 939,512 | -0.10(-0.59%) |
Nov 25, 2022 | 16.89 | 16.97 | 16.86 | 16.96 | 499,739 | +0.10(+0.59%) |
Nov 23, 2022 | 16.79 | 16.89 | 16.77 | 16.86 | 812,515 | +0.15(+0.92%) |
Nov 22, 2022 | 16.55 | 16.73 | 16.55 | 16.70 | 542,061 | +0.23(+1.37%) |
Nov 21, 2022 | 16.50 | 16.56 | 16.42 | 16.48 | 733,768 | +0.00(+0.01%) |
Nov 18, 2022 | 16.55 | 16.59 | 16.37 | 16.48 | 520,307 | -0.04(-0.22%) |
Nov 17, 2022 | 16.46 | 16.55 | 16.43 | 16.51 | 929,976 | -0.18(-1.08%) |
Nov 16, 2022 | 16.63 | 16.73 | 16.61 | 16.69 | 1,451,876 | -0.01(-0.05%) |
Nov 15, 2022 | 16.51 | 16.70 | 16.37 | 16.70 | 5,850,322 | +0.41(+2.53%) |
Nov 14, 2022 | 16.35 | 16.41 | 16.28 | 16.29 | 821,945 | -0.17(-1.04%) |
Nov 11, 2022 | 16.48 | 16.52 | 16.33 | 16.46 | 788,867 | -0.04(-0.27%) |
Nov 10, 2022 | 16.00 | 16.50 | 16.00 | 16.50 | 1,466,454 | +1.00(+6.42%) |
Nov 09, 2022 | 15.72 | 15.88 | 15.47 | 15.51 | 869,705 | -0.31(-1.93%) |
Nov 08, 2022 | 15.63 | 15.89 | 15.63 | 15.81 | 1,270,466 | +0.17(+1.09%) |
Nov 07, 2022 | 15.64 | 15.70 | 15.54 | 15.64 | 802,189 | -0.03(-0.17%) |
Nov 04, 2022 | 15.44 | 15.68 | 15.43 | 15.67 | 1,530,529 | +0.34(+2.23%) |
Nov 03, 2022 | 15.14 | 15.34 | 15.07 | 15.33 | 839,658 | -0.04(-0.23%) |
Nov 02, 2022 | 15.49 | 15.32 | 15.37 | 1,191,288 | -0.16(-1.04%) |