Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.64 | 0 | +0.15(+0.91%) | |||
Dec 28, 2022 | 16.49 | 0 | +0.04(+0.24%) | |||
Dec 23, 2022 | 16.45 | 0 | +0.40(+2.49%) | |||
Dec 22, 2022 | 16.46 | 16.46 | 16.02 | 16.05 | 12,820 | -0.44(-2.67%) |
Dec 21, 2022 | 16.60 | 16.60 | 16.45 | 16.49 | 2,933 | +0.02(+0.12%) |
Dec 20, 2022 | 16.54 | 16.54 | 16.44 | 16.47 | 3,901 | +0.02(+0.12%) |
Dec 19, 2022 | 16.49 | 16.51 | 16.45 | 16.45 | 2,246 | -0.07(-0.42%) |
Dec 16, 2022 | 16.50 | 16.52 | 16.50 | 16.52 | 800 | -0.01(-0.06%) |
Dec 15, 2022 | 16.52 | 16.53 | 16.51 | 16.53 | 3,298 | -0.02(-0.12%) |
Dec 14, 2022 | 16.75 | 16.75 | 16.55 | 16.55 | 700 | -0.15(-0.90%) |
Dec 13, 2022 | 16.50 | 16.70 | 16.50 | 16.70 | 10,349 | +0.17(+1.03%) |
Dec 12, 2022 | 16.59 | 16.59 | 16.48 | 16.53 | 3,801 | -0.05(-0.30%) |
Dec 09, 2022 | 16.46 | 16.60 | 16.46 | 16.58 | 4,500 | +0.15(+0.91%) |
Dec 08, 2022 | 16.43 | 16.49 | 16.43 | 16.43 | 2,700 | +0.01(+0.06%) |
Dec 07, 2022 | 16.39 | 16.42 | 16.39 | 16.42 | 6,856 | +0.01(+0.06%) |
Dec 06, 2022 | 16.40 | 16.50 | 16.38 | 16.41 | 3,983 | -0.03(-0.18%) |
Dec 05, 2022 | 16.37 | 16.45 | 16.37 | 16.44 | 7,970 | +0.07(+0.43%) |
Dec 02, 2022 | 16.37 | 16.37 | 16.36 | 16.37 | 6,094 | -0.01(-0.06%) |
Dec 01, 2022 | 16.35 | 16.38 | 16.35 | 16.38 | 3,428 | +0.05(+0.31%) |
Nov 30, 2022 | 16.33 | 16.33 | 16.33 | 16.33 | 1,118 | +0.05(+0.31%) |
Nov 29, 2022 | 16.32 | 16.32 | 16.26 | 16.28 | 6,800 | -0.04(-0.25%) |
Nov 28, 2022 | 16.29 | 16.52 | 16.29 | 16.32 | 7,420 | +0.03(+0.18%) |
Nov 25, 2022 | 16.24 | 16.31 | 16.23 | 16.29 | 3,409 | +0.00(+0.00%) |
Nov 24, 2022 | 16.34 | 16.34 | 16.29 | 16.29 | 2,101 | -0.06(-0.37%) |
Nov 22, 2022 | 16.35 | 0 | +0.11(+0.68%) | |||
Nov 21, 2022 | 16.30 | 16.32 | 16.24 | 16.24 | 4,300 | +0.04(+0.25%) |
Nov 18, 2022 | 16.30 | 16.30 | 16.20 | 16.20 | 18,213 | -0.10(-0.61%) |
Nov 17, 2022 | 16.35 | 16.35 | 16.30 | 16.30 | 2,600 | -0.06(-0.37%) |
Nov 16, 2022 | 16.31 | 16.36 | 16.31 | 16.36 | 1,200 | +0.05(+0.31%) |
Nov 15, 2022 | 16.33 | 16.33 | 16.24 | 16.31 | 43,837 | -0.03(-0.18%) |
Nov 14, 2022 | 16.41 | 16.41 | 16.33 | 16.34 | 1,723 | -0.16(-0.97%) |
Nov 11, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 201 | +0.22(+1.35%) |
Nov 10, 2022 | 16.46 | 16.46 | 16.28 | 16.28 | 11,126 | +0.12(+0.74%) |
Nov 09, 2022 | 16.13 | 16.25 | 16.13 | 16.16 | 1,641 | +0.08(+0.50%) |
Nov 08, 2022 | 16.14 | 16.14 | 16.07 | 16.08 | 6,000 | +0.02(+0.12%) |
Nov 07, 2022 | 16.35 | 16.35 | 16.06 | 16.06 | 21,795 | +0.04(+0.25%) |
Nov 04, 2022 | 16.25 | 16.25 | 16.02 | 16.02 | 21,842 | -0.03(-0.19%) |
Nov 03, 2022 | 16.34 | 16.34 | 16.05 | 16.05 | 39,023 | -0.32(-1.95%) |
Nov 02, 2022 | 16.42 | 16.42 | 16.37 | 16.37 | 5,100 | -0.18(-1.09%) |
Nov 01, 2022 | 16.66 | 16.66 | 16.55 | 16.55 | 5,502 | +0.08(+0.49%) |
Oct 31, 2022 | 16.48 | 16.48 | 16.47 | 16.47 | 715 | -0.03(-0.18%) |
Oct 28, 2022 | 16.45 | 16.50 | 16.45 | 16.50 | 640 | +0.06(+0.36%) |
Oct 27, 2022 | 16.44 | 16.48 | 16.44 | 16.44 | 400 | +0.08(+0.49%) |
Oct 26, 2022 | 16.21 | 16.41 | 16.21 | 16.36 | 23,304 | +0.14(+0.86%) |
Oct 25, 2022 | 16.33 | 16.36 | 16.22 | 16.22 | 2,900 | -0.33(-1.99%) |
Oct 24, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 200 | -0.08(-0.48%) |
Oct 21, 2022 | 16.58 | 16.63 | 16.56 | 16.63 | 6,500 | -0.02(-0.12%) |
Oct 20, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 130 | -0.01(-0.06%) |
Oct 19, 2022 | 16.69 | 16.70 | 16.65 | 16.66 | 10,465 | -0.03(-0.18%) |
Oct 18, 2022 | 16.72 | 16.72 | 16.69 | 16.69 | 11,000 | +0.01(+0.06%) |
Oct 17, 2022 | 16.75 | 16.75 | 16.58 | 16.68 | 4,688 | +0.10(+0.60%) |
Oct 14, 2022 | 16.70 | 16.70 | 16.58 | 16.58 | 1,925 | -0.10(-0.60%) |
Oct 13, 2022 | 16.68 | 16.68 | 16.68 | 16.68 | 100 | +0.00(+0.00%) |
Oct 12, 2022 | 16.69 | 16.69 | 16.66 | 16.68 | 103,500 | +0.05(+0.30%) |
Oct 11, 2022 | 16.75 | 16.75 | 16.62 | 16.63 | 11,750 | -0.16(-0.95%) |
Oct 07, 2022 | 16.79 | 0 | -0.08(-0.47%) | |||
Oct 06, 2022 | 17.00 | 17.03 | 16.85 | 16.87 | 3,028 | +0.02(+0.12%) |
Oct 05, 2022 | 16.89 | 16.89 | 16.83 | 16.85 | 2,853 | -0.12(-0.71%) |
Oct 04, 2022 | 16.86 | 16.97 | 16.86 | 16.97 | 3,685 | +0.14(+0.83%) |