Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.79 | 16.82 | 16.70 | 16.74 | 8,979 | -0.04(-0.23%) |
Dec 29, 2022 | 16.72 | 16.84 | 16.72 | 16.78 | 7,176 | +0.35(+2.11%) |
Dec 28, 2022 | 16.65 | 16.65 | 16.40 | 16.43 | 26,056 | -0.35(-2.07%) |
Dec 27, 2022 | 16.81 | 16.83 | 16.76 | 16.78 | 11,451 | +0.09(+0.52%) |
Dec 23, 2022 | 16.76 | 16.76 | 16.66 | 16.69 | 44,817 | -0.07(-0.40%) |
Dec 22, 2022 | 16.78 | 16.79 | 16.76 | 16.76 | 15,664 | -0.10(-0.61%) |
Dec 21, 2022 | 16.77 | 16.89 | 16.76 | 16.86 | 27,640 | +0.09(+0.56%) |
Dec 20, 2022 | 16.76 | 16.84 | 16.73 | 16.77 | 4,186 | -0.10(-0.57%) |
Dec 19, 2022 | 16.93 | 16.93 | 16.86 | 16.86 | 10,232 | -0.06(-0.33%) |
Dec 16, 2022 | 16.81 | 16.99 | 16.81 | 16.92 | 16,666 | +0.21(+1.28%) |
Dec 15, 2022 | 16.80 | 16.86 | 16.70 | 16.71 | 48,377 | -0.31(-1.80%) |
Dec 14, 2022 | 17.05 | 17.07 | 16.88 | 17.01 | 46,966 | -0.10(-0.60%) |
Dec 13, 2022 | 17.05 | 17.19 | 17.05 | 17.12 | 16,116 | +0.40(+2.39%) |
Dec 12, 2022 | 16.65 | 16.78 | 16.65 | 16.72 | 12,873 | +0.07(+0.45%) |
Dec 09, 2022 | 16.61 | 16.70 | 16.61 | 16.64 | 10,515 | -0.24(-1.43%) |
Dec 08, 2022 | 16.80 | 16.95 | 16.80 | 16.88 | 5,779 | +0.00(+0.01%) |
Dec 07, 2022 | 16.98 | 16.98 | 16.86 | 16.88 | 11,687 | -0.14(-0.80%) |
Dec 06, 2022 | 17.19 | 17.19 | 16.98 | 17.02 | 6,485 | -0.37(-2.11%) |
Dec 05, 2022 | 17.67 | 17.67 | 17.37 | 17.39 | 4,636 | -0.47(-2.61%) |
Dec 02, 2022 | 17.86 | 17.90 | 17.77 | 17.85 | 10,127 | -0.02(-0.10%) |
Dec 01, 2022 | 17.91 | 18.02 | 17.87 | 17.87 | 9,712 | +0.15(+0.84%) |
Nov 30, 2022 | 17.74 | 17.78 | 17.61 | 17.72 | 4,961 | +0.21(+1.20%) |
Nov 29, 2022 | 17.46 | 17.51 | 17.46 | 17.51 | 1,742 | +0.00(+0.03%) |
Nov 28, 2022 | 17.58 | 17.59 | 17.51 | 17.51 | 14,036 | -0.07(-0.42%) |
Nov 25, 2022 | 17.64 | 17.64 | 17.56 | 17.58 | 7,469 | -0.12(-0.68%) |
Nov 23, 2022 | 17.63 | 17.73 | 17.63 | 17.70 | 2,998 | +0.02(+0.09%) |
Nov 22, 2022 | 17.63 | 17.71 | 17.63 | 17.69 | 1,651 | +0.09(+0.52%) |
Nov 21, 2022 | 17.75 | 17.75 | 17.56 | 17.60 | 3,749 | -0.22(-1.23%) |
Nov 18, 2022 | 17.78 | 17.81 | 17.72 | 17.81 | 2,349 | +0.20(+1.16%) |
Nov 17, 2022 | 17.44 | 17.61 | 17.44 | 17.61 | 10,841 | -0.02(-0.11%) |
Nov 16, 2022 | 17.74 | 17.74 | 17.61 | 17.63 | 16,193 | -0.17(-0.94%) |
Nov 15, 2022 | 17.96 | 17.96 | 17.80 | 17.80 | 14,277 | +0.00(+0.00%) |
Nov 14, 2022 | 18.00 | 18.00 | 17.80 | 17.80 | 15,348 | -0.29(-1.60%) |
Nov 11, 2022 | 18.10 | 18.12 | 18.07 | 18.08 | 13,433 | +0.09(+0.47%) |
Nov 10, 2022 | 17.86 | 18.00 | 17.79 | 18.00 | 10,901 | +0.41(+2.32%) |
Nov 09, 2022 | 17.73 | 17.73 | 17.59 | 17.59 | 4,917 | -0.15(-0.84%) |
Nov 08, 2022 | 17.72 | 17.86 | 17.68 | 17.74 | 17,004 | -0.10(-0.57%) |
Nov 07, 2022 | 17.94 | 17.94 | 17.84 | 17.84 | 2,091 | -0.07(-0.36%) |
Nov 04, 2022 | 17.80 | 17.91 | 17.75 | 17.91 | 6,579 | +0.44(+2.50%) |
Nov 03, 2022 | 17.56 | 17.56 | 17.39 | 17.47 | 9,475 | +0.03(+0.16%) |
Nov 02, 2022 | 17.54 | 17.73 | 17.39 | 17.44 | 11,544 | -0.25(-1.39%) |
Nov 01, 2022 | 17.80 | 17.80 | 17.67 | 17.69 | 8,647 | -0.17(-0.97%) |
Oct 31, 2022 | 17.82 | 17.89 | 17.74 | 17.86 | 12,711 | +0.06(+0.33%) |
Oct 28, 2022 | 17.84 | 17.84 | 17.74 | 17.80 | 10,091 | -0.06(-0.32%) |
Oct 27, 2022 | 17.87 | 17.93 | 17.82 | 17.86 | 17,194 | -0.06(-0.31%) |
Oct 26, 2022 | 17.88 | 18.00 | 17.79 | 17.92 | 17,543 | +0.09(+0.52%) |
Oct 25, 2022 | 17.69 | 17.83 | 17.69 | 17.82 | 5,143 | +0.09(+0.48%) |
Oct 24, 2022 | 17.66 | 17.75 | 17.62 | 17.74 | 16,923 | -0.08(-0.43%) |
Oct 21, 2022 | 17.58 | 17.81 | 17.58 | 17.81 | 12,667 | +0.22(+1.27%) |
Oct 20, 2022 | 17.56 | 17.76 | 17.56 | 17.59 | 26,694 | +0.38(+2.22%) |
Oct 19, 2022 | 17.21 | 17.30 | 17.16 | 17.21 | 47,664 | -0.06(-0.32%) |
Oct 18, 2022 | 17.43 | 17.43 | 17.24 | 17.27 | 6,495 | -0.14(-0.80%) |
Oct 17, 2022 | 17.35 | 17.43 | 17.29 | 17.40 | 9,819 | +0.34(+2.02%) |
Oct 14, 2022 | 17.42 | 17.42 | 17.05 | 17.06 | 18,139 | -0.54(-3.07%) |
Oct 13, 2022 | 17.23 | 17.63 | 17.23 | 17.60 | 10,379 | -0.04(-0.21%) |
Oct 12, 2022 | 17.52 | 17.64 | 17.52 | 17.64 | 1,145 | -0.05(-0.27%) |
Oct 11, 2022 | 17.70 | 17.73 | 17.62 | 17.68 | 3,709 | -0.20(-1.09%) |
Oct 10, 2022 | 17.93 | 17.93 | 17.84 | 17.88 | 15,163 | +0.01(+0.05%) |
Oct 07, 2022 | 18.01 | 18.01 | 17.84 | 17.87 | 2,966 | -0.36(-1.99%) |
Oct 06, 2022 | 18.21 | 18.25 | 18.14 | 18.23 | 98,634 | -0.05(-0.25%) |
Oct 05, 2022 | 18.35 | 18.35 | 18.22 | 18.28 | 51,949 | -0.18(-0.98%) |
Oct 04, 2022 | 18.49 | 18.49 | 18.46 | 18.46 | 1,629 | +0.33(+1.85%) |