Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.21 | 17.23 | 17.16 | 17.23 | 749,147 | +0.04(+0.22%) |
Jan 30, 2023 | 17.20 | 17.21 | 17.17 | 17.19 | 392,377 | -0.05(-0.27%) |
Jan 27, 2023 | 17.19 | 17.24 | 17.18 | 17.24 | 663,273 | +0.06(+0.38%) |
Jan 26, 2023 | 17.19 | 17.19 | 17.12 | 17.17 | 1,645,343 | -0.06(-0.32%) |
Jan 25, 2023 | 17.14 | 17.23 | 17.09 | 17.23 | 615,176 | +0.10(+0.59%) |
Jan 24, 2023 | 17.09 | 17.13 | 17.05 | 17.12 | 308,035 | +0.05(+0.28%) |
Jan 23, 2023 | 17.06 | 17.08 | 17.03 | 17.08 | 377,150 | +0.02(+0.11%) |
Jan 20, 2023 | 17.02 | 17.06 | 17.00 | 17.06 | 407,425 | +0.04(+0.22%) |
Jan 19, 2023 | 17.02 | 17.04 | 16.99 | 17.02 | 576,070 | +0.01(+0.05%) |
Jan 18, 2023 | 17.03 | 17.06 | 16.98 | 17.01 | 485,018 | +0.04(+0.22%) |
Jan 17, 2023 | 16.98 | 16.98 | 16.93 | 16.98 | 655,138 | +0.01(+0.05%) |
Jan 13, 2023 | 16.86 | 16.97 | 16.85 | 16.97 | 1,988,270 | +0.11(+0.65%) |
Jan 12, 2023 | 16.83 | 16.86 | 16.77 | 16.86 | 535,102 | +0.13(+0.77%) |
Jan 11, 2023 | 16.64 | 16.73 | 16.64 | 16.73 | 448,480 | +0.10(+0.61%) |
Jan 10, 2023 | 16.64 | 16.65 | 16.55 | 16.63 | 1,033,344 | +0.04(+0.22%) |
Jan 09, 2023 | 16.59 | 16.63 | 16.57 | 16.59 | 553,742 | +0.04(+0.22%) |
Jan 06, 2023 | 16.52 | 16.56 | 16.49 | 16.55 | 682,868 | +0.07(+0.45%) |
Jan 05, 2023 | 16.45 | 16.52 | 16.43 | 16.48 | 472,219 | -0.01(-0.06%) |
Jan 04, 2023 | 16.50 | 16.51 | 16.47 | 16.49 | 540,395 | +0.04(+0.22%) |
Jan 03, 2023 | 16.47 | 16.47 | 16.41 | 16.45 | 672,038 | +0.06(+0.39%) |
Dec 30, 2022 | 16.40 | 16.43 | 16.38 | 16.39 | 2,487,759 | -0.09(-0.56%) |
Dec 29, 2022 | 16.44 | 16.48 | 16.40 | 16.48 | 1,486,061 | +0.07(+0.45%) |
Dec 28, 2022 | 16.43 | 16.43 | 16.39 | 16.40 | 962,566 | +0.00(+0.00%) |
Dec 27, 2022 | 16.46 | 16.46 | 16.40 | 16.40 | 1,549,106 | -0.03(-0.17%) |
Dec 23, 2022 | 16.46 | 16.52 | 16.40 | 16.43 | 1,687,349 | +0.02(+0.13%) |
Dec 22, 2022 | 16.41 | 16.44 | 16.39 | 16.41 | 644,336 | -0.03(-0.20%) |
Dec 21, 2022 | 16.54 | 16.54 | 16.42 | 16.44 | 2,132,102 | +0.05(+0.28%) |
Dec 20, 2022 | 16.38 | 16.41 | 16.37 | 16.40 | 1,123,484 | -0.03(-0.17%) |
Dec 19, 2022 | 16.46 | 16.46 | 16.39 | 16.42 | 1,446,335 | -0.05(-0.28%) |
Dec 16, 2022 | 16.50 | 16.50 | 16.43 | 16.47 | 1,015,802 | -0.05(-0.28%) |
Dec 15, 2022 | 16.52 | 16.53 | 16.47 | 16.52 | 958,132 | +0.02(+0.11%) |
Dec 14, 2022 | 16.52 | 16.53 | 16.44 | 16.50 | 653,072 | -0.01(-0.06%) |
Dec 13, 2022 | 16.53 | 16.56 | 16.44 | 16.51 | 1,493,587 | +0.09(+0.56%) |
Dec 12, 2022 | 16.38 | 16.44 | 16.35 | 16.42 | 685,411 | +0.07(+0.45%) |
Dec 09, 2022 | 16.35 | 16.39 | 16.32 | 16.34 | 799,146 | +0.00(+0.00%) |
Dec 08, 2022 | 16.34 | 16.38 | 16.32 | 16.34 | 1,153,783 | +0.04(+0.23%) |
Dec 07, 2022 | 16.18 | 16.32 | 16.18 | 16.31 | 1,998,372 | +0.11(+0.68%) |
Dec 06, 2022 | 16.26 | 16.26 | 16.17 | 16.20 | 1,033,268 | -0.02(-0.11%) |
Dec 05, 2022 | 16.21 | 16.23 | 16.19 | 16.21 | 361,363 | +0.01(+0.06%) |
Dec 02, 2022 | 16.17 | 16.20 | 16.15 | 16.20 | 495,816 | +0.05(+0.28%) |
Dec 01, 2022 | 16.13 | 16.17 | 16.11 | 16.16 | 396,837 | +0.00(+0.00%) |
Nov 30, 2022 | 16.07 | 16.16 | 16.04 | 16.16 | 1,245,249 | +0.06(+0.40%) |
Nov 29, 2022 | 16.11 | 16.13 | 16.07 | 16.09 | 621,081 | -0.05(-0.34%) |
Nov 28, 2022 | 16.14 | 16.20 | 16.10 | 16.15 | 1,145,361 | -0.01(-0.06%) |
Nov 25, 2022 | 16.16 | 16.18 | 16.13 | 16.16 | 169,127 | +0.03(+0.17%) |
Nov 23, 2022 | 16.17 | 16.17 | 16.10 | 16.13 | 302,981 | +0.00(+0.00%) |
Nov 22, 2022 | 16.10 | 16.13 | 16.04 | 16.13 | 677,888 | +0.00(+0.01%) |
Nov 21, 2022 | 16.09 | 16.13 | 16.03 | 16.13 | 454,977 | +0.09(+0.57%) |
Nov 18, 2022 | 16.06 | 16.06 | 16.00 | 16.04 | 580,335 | -0.02(-0.11%) |
Nov 17, 2022 | 16.07 | 16.07 | 16.01 | 16.06 | 435,200 | +0.00(+0.03%) |
Nov 16, 2022 | 16.04 | 16.07 | 15.94 | 16.05 | 513,341 | +0.05(+0.31%) |
Nov 15, 2022 | 16.04 | 16.07 | 15.97 | 16.00 | 484,929 | +0.04(+0.23%) |
Nov 14, 2022 | 15.98 | 16.05 | 15.97 | 15.97 | 787,598 | -0.05(-0.28%) |
Nov 11, 2022 | 16.11 | 16.11 | 15.99 | 16.01 | 1,309,837 | +0.03(+0.17%) |
Nov 10, 2022 | 15.79 | 16.17 | 15.79 | 15.98 | 2,526,755 | +0.26(+1.68%) |
Nov 09, 2022 | 15.75 | 15.76 | 15.72 | 15.72 | 939,854 | -0.04(-0.23%) |
Nov 08, 2022 | 15.76 | 15.79 | 15.73 | 15.76 | 305,324 | +0.01(+0.07%) |
Nov 07, 2022 | 15.76 | 15.76 | 15.71 | 15.75 | 414,452 | -0.01(-0.07%) |
Nov 04, 2022 | 15.76 | 15.76 | 15.70 | 15.76 | 609,248 | +0.03(+0.17%) |
Nov 03, 2022 | 15.77 | 15.77 | 15.72 | 15.73 | 699,084 | -0.07(-0.46%) |
Nov 02, 2022 | 15.85 | 15.76 | 15.80 | 1,221,784 | -0.02(-0.12%) |