Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.41 | 17.54 | 17.41 | 17.49 | 836 | +0.10(+0.59%) |
Jan 30, 2023 | 17.40 | 17.43 | 17.39 | 17.39 | 672 | +0.18(+1.03%) |
Jan 29, 2023 | 17.21 | 17.22 | 17.21 | 17.21 | 465 | +0.01(+0.04%) |
Jan 27, 2023 | 17.19 | 17.28 | 17.16 | 17.21 | 116,493 | +0.01(+0.08%) |
Jan 26, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 626 | +0.07(+0.40%) |
Jan 25, 2023 | 17.11 | 17.13 | 17.12 | 17.13 | 1,333 | +0.06(+0.36%) |
Jan 24, 2023 | 17.17 | 17.20 | 16.99 | 17.06 | 851 | -0.12(-0.68%) |
Jan 23, 2023 | 17.18 | 17.21 | 17.18 | 17.18 | 5,259 | +0.06(+0.33%) |
Jan 22, 2023 | 17.11 | 17.13 | 17.12 | 17.13 | 794 | +0.01(+0.06%) |
Jan 20, 2023 | 17.27 | 17.36 | 17.11 | 17.11 | 136,125 | -0.17(-0.96%) |
Jan 19, 2023 | 17.27 | 17.29 | 17.26 | 17.28 | 758 | +0.15(+0.87%) |
Jan 18, 2023 | 17.13 | 17.13 | 17.11 | 17.13 | 2,905 | +0.06(+0.37%) |
Jan 17, 2023 | 17.05 | 17.07 | 16.91 | 17.07 | 931 | +0.01(+0.08%) |
Jan 16, 2023 | 17.04 | 17.16 | 17.05 | 17.05 | 914 | +0.19(+1.13%) |
Jan 15, 2023 | 16.89 | 16.88 | 16.86 | 16.87 | 147 | +0.03(+0.19%) |
Jan 13, 2023 | 16.75 | 16.93 | 16.70 | 16.83 | 127,750 | +0.10(+0.60%) |
Jan 12, 2023 | 16.75 | 16.77 | 16.73 | 16.73 | 1,270 | -0.18(-1.09%) |
Jan 11, 2023 | 16.93 | 16.94 | 16.91 | 16.92 | 918 | -0.09(-0.56%) |
Jan 10, 2023 | 17.01 | 17.01 | 16.78 | 17.01 | 1,005 | +0.18(+1.09%) |
Jan 09, 2023 | 16.95 | 16.95 | 16.79 | 16.83 | 1,003 | -0.30(-1.76%) |
Jan 08, 2023 | 17.16 | 17.13 | 17.13 | 17.13 | 728 | +0.02(+0.12%) |
Jan 06, 2023 | 17.17 | 17.43 | 17.09 | 17.11 | 141,861 | -0.06(-0.34%) |
Jan 05, 2023 | 17.17 | 17.17 | 17.16 | 17.17 | 1,034 | +0.29(+1.69%) |
Jan 04, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 4,007 | -0.16(-0.92%) |
Jan 03, 2023 | 17.01 | 17.04 | 17.02 | 17.04 | 913 | +0.03(+0.15%) |
Jan 02, 2023 | 17.01 | 17.02 | 17.01 | 17.01 | 957 | -0.00(-0.03%) |
Jan 01, 2023 | 17.03 | 17.03 | 17.02 | 17.02 | 5 | -0.01(-0.07%) |
Dec 30, 2022 | 16.96 | 17.07 | 16.90 | 17.03 | 114,057 | +0.09(+0.56%) |
Dec 29, 2022 | 16.96 | 16.94 | 16.94 | 16.94 | 980 | -0.20(-1.14%) |
Dec 28, 2022 | 17.11 | 17.13 | 17.06 | 17.13 | 2,115 | -0.08(-0.44%) |
Dec 27, 2022 | 17.21 | 17.21 | 17.19 | 17.21 | 52 | +0.18(+1.04%) |
Dec 26, 2022 | 17.01 | 17.03 | 17.02 | 17.03 | 348 | +0.02(+0.14%) |
Dec 23, 2022 | 17.01 | 0 | -0.15(-0.90%) | |||
Dec 22, 2022 | 17.16 | 17.17 | 17.16 | 17.16 | 483 | -0.03(-0.19%) |
Dec 21, 2022 | 17.20 | 17.20 | 17.19 | 17.19 | 877 | -0.13(-0.73%) |
Dec 20, 2022 | 17.30 | 17.32 | 17.32 | 17.32 | 771 | +0.10(+0.56%) |
Dec 19, 2022 | 17.31 | 17.35 | 17.11 | 17.22 | 1,957 | -0.39(-2.20%) |
Dec 18, 2022 | 17.60 | 17.61 | 17.60 | 17.61 | 385 | -0.03(-0.17%) |
Dec 16, 2022 | 17.52 | 17.72 | 17.43 | 17.64 | 138,630 | +0.14(+0.79%) |
Dec 15, 2022 | 17.52 | 17.51 | 17.49 | 17.50 | 411 | +0.32(+1.89%) |
Dec 14, 2022 | 17.15 | 17.19 | 17.18 | 17.18 | 2,746 | -0.07(-0.42%) |
Dec 13, 2022 | 17.25 | 17.25 | 17.23 | 17.25 | 1,282 | -0.32(-1.85%) |
Dec 12, 2022 | 17.58 | 17.57 | 17.56 | 17.57 | 698 | +0.23(+1.35%) |
Dec 11, 2022 | 17.35 | 17.35 | 17.33 | 17.34 | 547 | -0.02(-0.11%) |
Dec 09, 2022 | 17.16 | 17.39 | 17.09 | 17.36 | 167,358 | +0.21(+1.21%) |
Dec 08, 2022 | 17.16 | 17.15 | 17.10 | 17.15 | 816 | +0.02(+0.12%) |
Dec 07, 2022 | 17.14 | 17.13 | 17.10 | 17.13 | 1,263 | -0.17(-0.99%) |
Dec 06, 2022 | 17.30 | 17.29 | 17.30 | 228 | -0.16(-0.89%) | |
Dec 05, 2022 | 17.39 | 17.46 | 17.43 | 17.46 | 448 | +0.14(+0.81%) |
Dec 04, 2022 | 17.30 | 17.35 | 17.28 | 17.32 | 491 | -0.06(-0.35%) |
Dec 02, 2022 | 17.54 | 17.62 | 17.17 | 17.38 | 133,362 | -0.17(-0.97%) |
Dec 01, 2022 | 17.54 | 17.56 | 17.52 | 17.55 | 486 | +0.39(+2.29%) |
Nov 30, 2022 | 17.17 | 17.21 | 17.15 | 17.15 | 2,004 | +0.19(+1.10%) |
Nov 29, 2022 | 16.98 | 16.94 | 16.97 | 398 | -0.16(-0.91%) | |
Nov 28, 2022 | 17.15 | 17.13 | 17.11 | 17.12 | 1,076 | -0.02(-0.09%) |
Nov 27, 2022 | 17.17 | 17.14 | 17.13 | 17.14 | 334 | +0.06(+0.38%) |
Nov 25, 2022 | 16.99 | 17.18 | 16.92 | 17.07 | 112,149 | +0.08(+0.45%) |
Nov 24, 2022 | 16.99 | 17.01 | 17.00 | 17.00 | 678 | +0.06(+0.33%) |
Nov 23, 2022 | 16.95 | 16.97 | 16.92 | 16.94 | 1,057 | -0.30(-1.73%) |
Nov 22, 2022 | 17.23 | 17.25 | 17.22 | 17.24 | 1,868 | -0.08(-0.44%) |
Nov 21, 2022 | 17.31 | 17.32 | 17.30 | 17.32 | 2,640 | +0.11(+0.65%) |
Nov 20, 2022 | 17.24 | 17.22 | 17.20 | 17.20 | 976 | -0.04(-0.21%) |
Nov 18, 2022 | 17.35 | 17.41 | 17.21 | 17.24 | 152,555 | -0.10(-0.59%) |
Nov 17, 2022 | 17.35 | 17.36 | 17.32 | 17.34 | 1,199 | +0.12(+0.71%) |
Nov 16, 2022 | 17.26 | 17.25 | 17.22 | 17.22 | 991 | -0.05(-0.29%) |
Nov 15, 2022 | 17.29 | 17.28 | 17.27 | 17.27 | 1,037 | -0.02(-0.12%) |
Nov 14, 2022 | 17.30 | 17.30 | 17.27 | 17.29 | 1,483 | +0.03(+0.15%) |
Nov 13, 2022 | 17.24 | 17.28 | 17.25 | 17.27 | 707 | +0.06(+0.36%) |
Nov 11, 2022 | 17.35 | 17.45 | 17.19 | 17.20 | 224,831 | -0.11(-0.64%) |
Nov 10, 2022 | 17.35 | 17.35 | 17.30 | 17.31 | 2,780 | -0.45(-2.52%) |
Nov 09, 2022 | 17.78 | 17.76 | 17.73 | 17.76 | 547 | +0.08(+0.48%) |
Nov 08, 2022 | 17.71 | 17.69 | 17.66 | 17.68 | 2,174 | -0.04(-0.23%) |
Nov 07, 2022 | 17.71 | 17.72 | 17.71 | 17.72 | 727 | -0.24(-1.36%) |
Nov 06, 2022 | 18.00 | 17.98 | 17.96 | 17.96 | 173 | +0.06(+0.33%) |
Nov 04, 2022 | 18.39 | 18.39 | 17.86 | 17.90 | 184,684 | -0.49(-2.66%) |
Nov 03, 2022 | 18.39 | 18.39 | 18.38 | 18.39 | 3,255 | +0.14(+0.78%) |
Nov 02, 2022 | 18.24 | 18.26 | 18.23 | 18.25 | 2,147 | +0.04(+0.21%) |