Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.64 | 18.72 | 18.62 | 18.69 | 1,024,219 | +0.05(+0.27%) |
Jan 30, 2023 | 18.69 | 18.70 | 18.62 | 18.64 | 709,107 | -0.04(-0.21%) |
Jan 27, 2023 | 18.68 | 18.74 | 18.59 | 18.68 | 780,089 | -0.02(-0.11%) |
Jan 26, 2023 | 18.78 | 18.78 | 18.61 | 18.70 | 1,210,999 | -0.18(-0.95%) |
Jan 25, 2023 | 18.70 | 18.89 | 18.70 | 18.88 | 893,276 | +0.10(+0.53%) |
Jan 24, 2023 | 18.71 | 18.80 | 18.60 | 18.78 | 812,944 | +0.06(+0.32%) |
Jan 23, 2023 | 18.60 | 18.73 | 18.54 | 18.72 | 1,241,402 | +0.03(+0.16%) |
Jan 20, 2023 | 18.67 | 18.73 | 18.63 | 18.69 | 939,212 | -0.05(-0.27%) |
Jan 19, 2023 | 18.60 | 18.76 | 18.57 | 18.74 | 803,426 | +0.28(+1.52%) |
Jan 18, 2023 | 18.64 | 18.67 | 18.44 | 18.46 | 881,495 | -0.05(-0.27%) |
Jan 17, 2023 | 18.58 | 18.58 | 18.46 | 18.51 | 997,579 | -0.12(-0.64%) |
Jan 13, 2023 | 18.44 | 18.64 | 18.44 | 18.63 | 800,667 | +0.23(+1.25%) |
Jan 12, 2023 | 18.35 | 18.42 | 18.23 | 18.40 | 1,287,359 | +0.21(+1.15%) |
Jan 11, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 677,336 | -0.03(-0.16%) |
Jan 10, 2023 | 18.23 | 18.23 | 18.14 | 18.22 | 817,889 | +0.08(+0.44%) |
Jan 09, 2023 | 18.19 | 18.24 | 18.12 | 18.14 | 975,203 | +0.04(+0.22%) |
Jan 06, 2023 | 17.91 | 18.14 | 17.86 | 18.10 | 912,310 | +0.33(+1.86%) |
Jan 05, 2023 | 17.81 | 17.82 | 17.70 | 17.77 | 619,811 | -0.23(-1.28%) |
Jan 04, 2023 | 18.01 | 18.04 | 17.91 | 18.00 | 1,367,432 | +0.18(+0.98%) |
Jan 03, 2023 | 17.85 | 17.93 | 17.72 | 17.82 | 658,131 | +0.13(+0.76%) |
Dec 30, 2022 | 17.64 | 17.70 | 17.59 | 17.69 | 615,073 | +0.10(+0.57%) |
Dec 29, 2022 | 17.56 | 17.64 | 17.56 | 17.59 | 661,770 | +0.10(+0.57%) |
Dec 28, 2022 | 17.50 | 17.55 | 17.42 | 17.49 | 767,260 | -0.09(-0.51%) |
Dec 27, 2022 | 17.50 | 17.77 | 17.49 | 17.58 | 712,682 | +0.14(+0.80%) |
Dec 23, 2022 | 17.40 | 17.48 | 17.37 | 17.44 | 455,378 | +0.07(+0.40%) |
Dec 22, 2022 | 17.49 | 17.49 | 17.32 | 17.37 | 641,656 | -0.23(-1.31%) |
Dec 21, 2022 | 17.61 | 17.68 | 17.58 | 17.60 | 373,796 | -0.02(-0.11%) |
Dec 20, 2022 | 17.53 | 17.66 | 17.52 | 17.62 | 923,162 | +0.28(+1.61%) |
Dec 19, 2022 | 17.38 | 17.41 | 17.30 | 17.34 | 512,870 | -0.05(-0.29%) |
Dec 16, 2022 | 17.30 | 17.40 | 17.29 | 17.39 | 753,869 | +0.15(+0.87%) |
Dec 15, 2022 | 17.28 | 17.32 | 17.20 | 17.24 | 756,040 | -0.27(-1.54%) |
Dec 14, 2022 | 17.54 | 17.59 | 17.43 | 17.51 | 1,260,577 | -0.05(-0.28%) |
Dec 13, 2022 | 17.64 | 17.69 | 17.52 | 17.56 | 1,065,052 | +0.30(+1.74%) |
Dec 12, 2022 | 17.35 | 17.36 | 17.24 | 17.26 | 694,045 | -0.16(-0.92%) |
Dec 09, 2022 | 17.44 | 17.52 | 17.36 | 17.42 | 807,135 | +0.08(+0.46%) |
Dec 08, 2022 | 17.35 | 17.41 | 17.32 | 17.34 | 377,600 | +0.00(+0.00%) |
Dec 07, 2022 | 17.25 | 17.36 | 17.23 | 17.34 | 757,719 | +0.15(+0.87%) |
Dec 06, 2022 | 17.21 | 17.25 | 17.14 | 17.19 | 592,158 | +0.05(+0.29%) |
Dec 05, 2022 | 17.37 | 17.38 | 17.12 | 17.14 | 941,794 | -0.30(-1.72%) |
Dec 02, 2022 | 17.33 | 17.45 | 17.27 | 17.44 | 1,160,470 | -0.04(-0.26%) |
Dec 01, 2022 | 17.45 | 17.50 | 17.41 | 17.48 | 1,453,223 | +0.32(+1.89%) |
Nov 30, 2022 | 17.05 | 17.18 | 16.93 | 17.16 | 1,470,831 | +0.21(+1.24%) |
Nov 29, 2022 | 16.97 | 17.05 | 16.95 | 16.95 | 856,392 | +0.07(+0.44%) |
Nov 28, 2022 | 16.98 | 16.99 | 16.87 | 16.88 | 1,258,287 | -0.14(-0.79%) |
Nov 25, 2022 | 16.98 | 17.03 | 16.97 | 17.01 | 139,034 | +0.03(+0.18%) |
Nov 23, 2022 | 16.85 | 17.00 | 16.84 | 16.98 | 1,261,427 | +0.11(+0.65%) |
Nov 22, 2022 | 16.92 | 16.94 | 16.85 | 16.87 | 1,030,954 | +0.01(+0.06%) |
Nov 21, 2022 | 16.92 | 16.92 | 16.80 | 16.86 | 784,766 | -0.10(-0.59%) |
Nov 18, 2022 | 17.04 | 17.05 | 16.95 | 16.96 | 648,448 | -0.12(-0.70%) |
Nov 17, 2022 | 17.06 | 17.09 | 17.03 | 17.08 | 827,952 | -0.14(-0.81%) |
Nov 16, 2022 | 17.24 | 17.27 | 17.18 | 17.22 | 833,083 | -0.02(-0.12%) |
Nov 15, 2022 | 17.22 | 17.32 | 17.15 | 17.24 | 1,363,453 | +0.05(+0.29%) |
Nov 14, 2022 | 17.12 | 17.22 | 17.11 | 17.19 | 828,879 | +0.05(+0.29%) |
Nov 11, 2022 | 17.09 | 17.15 | 17.04 | 17.14 | 813,562 | +0.11(+0.65%) |
Nov 10, 2022 | 16.87 | 17.04 | 16.85 | 17.03 | 1,303,026 | +0.49(+2.96%) |
Nov 09, 2022 | 16.61 | 16.70 | 16.52 | 16.54 | 1,194,950 | -0.06(-0.36%) |
Nov 08, 2022 | 16.27 | 16.66 | 16.25 | 16.60 | 1,791,389 | +0.37(+2.28%) |
Nov 07, 2022 | 16.29 | 16.31 | 16.23 | 16.23 | 905,923 | -0.08(-0.49%) |
Nov 04, 2022 | 16.14 | 16.31 | 16.12 | 16.31 | 1,709,903 | +0.48(+3.03%) |
Nov 03, 2022 | 15.70 | 15.83 | 15.69 | 15.83 | 1,094,025 | -0.05(-0.31%) |
Nov 02, 2022 | 16.06 | 16.19 | 15.87 | 15.88 | 1,912,055 | -0.10(-0.63%) |