Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.72 | 17.93 | 17.72 | 17.92 | 92,119 | +0.26(+1.45%) |
Jan 30, 2023 | 17.73 | 17.90 | 17.59 | 17.66 | 157,466 | -0.11(-0.62%) |
Jan 27, 2023 | 17.83 | 17.91 | 17.73 | 17.77 | 133,812 | -0.10(-0.56%) |
Jan 26, 2023 | 17.82 | 17.99 | 17.76 | 17.87 | 77,088 | +0.07(+0.41%) |
Jan 25, 2023 | 17.83 | 17.92 | 17.70 | 17.80 | 223,111 | -0.10(-0.56%) |
Jan 24, 2023 | 17.83 | 17.96 | 17.69 | 17.90 | 215,777 | +0.04(+0.20%) |
Jan 23, 2023 | 17.70 | 17.94 | 17.70 | 17.86 | 338,380 | +0.06(+0.36%) |
Jan 20, 2023 | 17.71 | 17.81 | 17.59 | 17.80 | 123,278 | +0.13(+0.72%) |
Jan 19, 2023 | 17.75 | 17.84 | 17.64 | 17.67 | 250,806 | -0.05(-0.30%) |
Jan 18, 2023 | 18.10 | 18.10 | 17.71 | 17.72 | 170,859 | -0.25(-1.41%) |
Jan 17, 2023 | 18.08 | 18.13 | 17.94 | 17.98 | 141,552 | -0.10(-0.55%) |
Jan 13, 2023 | 18.00 | 18.24 | 18.00 | 18.08 | 170,165 | -0.02(-0.10%) |
Jan 12, 2023 | 18.14 | 18.22 | 17.99 | 18.10 | 85,337 | +0.01(+0.05%) |
Jan 11, 2023 | 18.06 | 18.10 | 17.90 | 18.09 | 104,299 | +0.10(+0.55%) |
Jan 10, 2023 | 17.89 | 18.09 | 17.89 | 17.99 | 115,478 | +0.07(+0.41%) |
Jan 09, 2023 | 18.16 | 18.26 | 17.91 | 17.91 | 155,361 | -0.23(-1.25%) |
Jan 06, 2023 | 18.02 | 18.19 | 17.96 | 18.14 | 93,707 | +0.14(+0.76%) |
Jan 05, 2023 | 18.09 | 18.11 | 17.91 | 18.00 | 84,770 | -0.23(-1.24%) |
Jan 04, 2023 | 18.04 | 18.35 | 18.01 | 18.23 | 100,225 | +0.14(+0.75%) |
Jan 03, 2023 | 18.01 | 18.17 | 17.93 | 18.10 | 153,134 | +0.14(+0.76%) |
Dec 30, 2022 | 17.90 | 17.99 | 17.77 | 17.96 | 113,862 | +0.03(+0.15%) |
Dec 29, 2022 | 17.70 | 18.00 | 17.70 | 17.93 | 105,629 | +0.27(+1.54%) |
Dec 28, 2022 | 17.78 | 17.97 | 17.65 | 17.66 | 126,218 | -0.17(-0.97%) |
Dec 27, 2022 | 17.93 | 18.01 | 17.81 | 17.83 | 100,293 | -0.13(-0.71%) |
Dec 23, 2022 | 17.98 | 18.11 | 17.88 | 17.96 | 69,351 | -0.02(-0.13%) |
Dec 22, 2022 | 17.87 | 17.99 | 17.77 | 17.98 | 83,973 | +0.02(+0.13%) |
Dec 21, 2022 | 18.04 | 18.15 | 17.88 | 17.96 | 161,455 | +0.03(+0.15%) |
Dec 20, 2022 | 17.90 | 18.00 | 17.81 | 17.93 | 107,542 | -0.01(-0.05%) |
Dec 19, 2022 | 17.98 | 18.00 | 17.81 | 17.94 | 99,459 | -0.04(-0.20%) |
Dec 16, 2022 | 18.13 | 18.22 | 17.94 | 17.98 | 165,159 | -0.34(-1.87%) |
Dec 15, 2022 | 18.45 | 18.53 | 18.26 | 18.32 | 128,575 | -0.28(-1.50%) |
Dec 14, 2022 | 18.46 | 18.75 | 18.38 | 18.60 | 114,507 | +0.11(+0.59%) |
Dec 13, 2022 | 18.80 | 18.83 | 18.43 | 18.49 | 78,251 | +0.11(+0.59%) |
Dec 12, 2022 | 18.21 | 18.40 | 18.21 | 18.38 | 72,292 | +0.17(+0.94%) |
Dec 09, 2022 | 18.43 | 18.49 | 18.18 | 18.21 | 77,957 | -0.24(-1.32%) |
Dec 08, 2022 | 18.50 | 18.66 | 18.37 | 18.45 | 160,012 | +0.05(+0.24%) |
Dec 07, 2022 | 18.34 | 18.55 | 18.12 | 18.41 | 104,652 | +0.14(+0.74%) |
Dec 06, 2022 | 18.36 | 18.43 | 18.16 | 18.27 | 86,591 | -0.14(-0.73%) |
Dec 05, 2022 | 18.57 | 18.71 | 18.40 | 18.41 | 98,395 | -0.36(-1.92%) |
Dec 02, 2022 | 18.50 | 18.84 | 18.45 | 18.77 | 44,960 | +0.04(+0.19%) |
Dec 01, 2022 | 18.92 | 18.95 | 18.61 | 18.73 | 137,670 | -0.13(-0.67%) |
Nov 30, 2022 | 18.39 | 18.86 | 18.36 | 18.86 | 167,116 | +0.50(+2.75%) |
Nov 29, 2022 | 18.30 | 18.43 | 18.22 | 18.36 | 115,504 | -0.04(-0.20%) |
Nov 28, 2022 | 18.62 | 18.65 | 18.36 | 18.39 | 66,543 | -0.23(-1.21%) |
Nov 25, 2022 | 18.53 | 18.64 | 18.51 | 18.62 | 38,330 | +0.09(+0.49%) |
Nov 23, 2022 | 18.53 | 18.60 | 18.38 | 18.53 | 70,388 | -0.02(-0.10%) |
Nov 22, 2022 | 18.31 | 18.55 | 18.26 | 18.55 | 75,924 | +0.31(+1.68%) |
Nov 21, 2022 | 18.30 | 18.37 | 18.19 | 18.24 | 62,928 | -0.11(-0.59%) |
Nov 18, 2022 | 18.12 | 18.37 | 18.12 | 18.35 | 83,067 | +0.26(+1.46%) |
Nov 17, 2022 | 18.00 | 18.12 | 17.93 | 18.08 | 71,368 | +0.10(+0.55%) |
Nov 16, 2022 | 17.92 | 18.19 | 17.92 | 17.98 | 70,674 | -0.01(-0.07%) |
Nov 15, 2022 | 18.32 | 18.35 | 17.93 | 18.00 | 114,234 | -0.14(-0.77%) |
Nov 14, 2022 | 18.12 | 18.40 | 18.12 | 18.14 | 88,726 | -0.08(-0.44%) |
Nov 11, 2022 | 18.45 | 18.45 | 17.96 | 18.22 | 113,978 | -0.28(-1.50%) |
Nov 10, 2022 | 18.31 | 18.52 | 18.15 | 18.50 | 103,665 | +0.68(+3.83%) |
Nov 09, 2022 | 17.93 | 18.15 | 17.81 | 17.81 | 93,718 | -0.27(-1.49%) |
Nov 08, 2022 | 18.06 | 18.24 | 17.78 | 18.08 | 133,743 | +0.09(+0.50%) |
Nov 07, 2022 | 17.66 | 18.04 | 17.62 | 17.99 | 114,702 | +0.38(+2.14%) |
Nov 04, 2022 | 17.58 | 17.75 | 17.33 | 17.62 | 96,836 | +0.12(+0.67%) |
Nov 03, 2022 | 17.45 | 17.57 | 17.27 | 17.50 | 84,234 | -0.11(-0.61%) |
Nov 02, 2022 | 17.80 | 18.15 | 17.61 | 17.61 | 156,720 | -0.27(-1.50%) |