Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.55 | 16.55 | 16.43 | 16.50 | 8,616 | -0.03(-0.19%) |
Jan 30, 2023 | 16.58 | 16.60 | 16.48 | 16.53 | 5,087 | +0.08(+0.50%) |
Jan 27, 2023 | 16.42 | 16.53 | 16.31 | 16.45 | 19,692 | -0.01(-0.05%) |
Jan 26, 2023 | 16.55 | 16.63 | 16.30 | 16.46 | 17,160 | -0.05(-0.29%) |
Jan 25, 2023 | 16.33 | 16.82 | 16.09 | 16.50 | 28,965 | +0.32(+1.95%) |
Jan 24, 2023 | 15.99 | 16.19 | 15.75 | 16.19 | 216,259 | +0.20(+1.28%) |
Jan 23, 2023 | 16.12 | 16.15 | 15.95 | 15.98 | 21,570 | -0.09(-0.54%) |
Jan 20, 2023 | 16.03 | 16.13 | 15.95 | 16.07 | 14,078 | +0.04(+0.25%) |
Jan 19, 2023 | 16.15 | 16.23 | 16.03 | 16.03 | 10,705 | -0.08(-0.49%) |
Jan 18, 2023 | 16.19 | 16.34 | 16.11 | 16.11 | 9,356 | -0.04(-0.24%) |
Jan 17, 2023 | 16.11 | 16.25 | 16.11 | 16.15 | 14,031 | +0.05(+0.29%) |
Jan 13, 2023 | 16.15 | 16.15 | 16.07 | 16.10 | 12,872 | +0.06(+0.39%) |
Jan 12, 2023 | 16.19 | 16.25 | 16.04 | 16.04 | 15,096 | -0.11(-0.68%) |
Jan 11, 2023 | 16.22 | 16.22 | 15.91 | 16.15 | 9,618 | -0.06(-0.34%) |
Jan 10, 2023 | 16.19 | 16.39 | 16.16 | 16.20 | 4,044 | +0.20(+1.28%) |
Jan 09, 2023 | 16.54 | 16.54 | 15.90 | 16.00 | 46,181 | -0.56(-3.37%) |
Jan 06, 2023 | 16.94 | 17.00 | 16.46 | 16.56 | 58,323 | -0.38(-2.24%) |
Jan 05, 2023 | 17.24 | 17.27 | 16.90 | 16.94 | 39,348 | -0.35(-2.05%) |
Jan 04, 2023 | 17.38 | 17.59 | 17.18 | 17.29 | 9,681 | +0.12(+0.69%) |
Jan 03, 2023 | 17.26 | 17.65 | 17.13 | 17.17 | 22,724 | -0.01(-0.05%) |
Dec 30, 2022 | 17.80 | 17.80 | 17.17 | 17.18 | 30,891 | -0.51(-2.86%) |
Dec 29, 2022 | 17.43 | 17.72 | 17.43 | 17.69 | 4,102 | +0.13(+0.74%) |
Dec 28, 2022 | 17.52 | 17.56 | 17.49 | 17.56 | 3,364 | +0.04(+0.22%) |
Dec 27, 2022 | 17.52 | 17.60 | 17.47 | 17.52 | 11,615 | +0.00(+0.00%) |
Dec 23, 2022 | 17.70 | 17.71 | 17.41 | 17.52 | 14,548 | -0.13(-0.75%) |
Dec 22, 2022 | 17.70 | 17.70 | 17.58 | 17.65 | 1,815 | -0.04(-0.22%) |
Dec 21, 2022 | 17.56 | 17.77 | 17.56 | 17.69 | 11,774 | +0.01(+0.04%) |
Dec 20, 2022 | 17.77 | 17.81 | 17.67 | 17.68 | 3,972 | -0.08(-0.44%) |
Dec 19, 2022 | 17.76 | 17.89 | 17.66 | 17.76 | 6,804 | +0.00(+0.00%) |
Dec 16, 2022 | 17.80 | 17.84 | 17.68 | 17.76 | 10,917 | -0.04(-0.22%) |
Dec 15, 2022 | 17.88 | 17.88 | 17.70 | 17.80 | 8,846 | -0.12(-0.65%) |
Dec 14, 2022 | 17.94 | 17.95 | 17.92 | 17.92 | 4,434 | +0.04(+0.22%) |
Dec 13, 2022 | 17.95 | 17.95 | 17.88 | 17.88 | 2,425 | +0.02(+0.13%) |
Dec 12, 2022 | 17.95 | 18.07 | 17.80 | 17.85 | 8,395 | -0.10(-0.57%) |
Dec 09, 2022 | 18.11 | 18.11 | 17.85 | 17.95 | 2,175 | -0.10(-0.54%) |
Dec 08, 2022 | 18.10 | 18.25 | 18.05 | 18.05 | 3,829 | -0.02(-0.11%) |
Dec 07, 2022 | 18.04 | 18.07 | 17.99 | 18.07 | 4,974 | +0.02(+0.13%) |
Dec 06, 2022 | 18.03 | 18.09 | 18.03 | 18.05 | 8,463 | -0.05(-0.26%) |
Dec 05, 2022 | 18.17 | 18.28 | 18.03 | 18.09 | 10,163 | -0.02(-0.09%) |
Dec 02, 2022 | 18.14 | 18.23 | 18.00 | 18.11 | 6,826 | -0.07(-0.39%) |
Dec 01, 2022 | 18.59 | 18.59 | 18.16 | 18.18 | 49,537 | -0.34(-1.85%) |
Nov 30, 2022 | 18.33 | 18.73 | 18.07 | 18.52 | 503,094 | +0.18(+0.98%) |
Nov 29, 2022 | 18.31 | 18.38 | 18.15 | 18.34 | 44,887 | +0.16(+0.87%) |
Nov 28, 2022 | 18.19 | 18.23 | 18.01 | 18.19 | 106,026 | +0.06(+0.34%) |
Nov 25, 2022 | 18.25 | 18.25 | 18.12 | 18.12 | 25,403 | -0.17(-0.93%) |
Nov 23, 2022 | 18.22 | 18.30 | 18.00 | 18.29 | 71,813 | +0.05(+0.25%) |
Nov 22, 2022 | 18.30 | 18.30 | 18.19 | 18.25 | 21,962 | -0.04(-0.21%) |
Nov 21, 2022 | 18.19 | 18.29 | 18.03 | 18.29 | 37,963 | +0.12(+0.68%) |
Nov 18, 2022 | 18.06 | 18.22 | 17.80 | 18.16 | 49,841 | +0.13(+0.73%) |
Nov 17, 2022 | 17.99 | 18.26 | 17.98 | 18.03 | 116,142 | -0.07(-0.38%) |
Nov 16, 2022 | 18.22 | 18.26 | 17.99 | 18.10 | 4,588 | -0.08(-0.43%) |
Nov 15, 2022 | 18.07 | 18.19 | 17.99 | 18.18 | 6,939 | +0.26(+1.47%) |
Nov 14, 2022 | 17.91 | 17.99 | 17.88 | 17.91 | 2,864 | -0.08(-0.43%) |
Nov 11, 2022 | 18.07 | 18.07 | 17.99 | 17.99 | 2,943 | +0.12(+0.65%) |
Nov 10, 2022 | 17.95 | 17.95 | 17.88 | 17.88 | 5,298 | +0.00(+0.00%) |
Nov 09, 2022 | 17.88 | 17.94 | 17.80 | 17.88 | 10,711 | -0.01(-0.04%) |
Nov 08, 2022 | 17.93 | 17.95 | 17.81 | 17.88 | 6,691 | +0.01(+0.04%) |
Nov 07, 2022 | 17.91 | 17.91 | 17.78 | 17.88 | 7,988 | -0.06(-0.35%) |
Nov 04, 2022 | 17.91 | 17.98 | 17.91 | 17.94 | 6,669 | +0.04(+0.24%) |
Nov 03, 2022 | 17.91 | 17.95 | 17.82 | 17.90 | 13,291 | -0.10(-0.54%) |
Nov 02, 2022 | 17.99 | 18.02 | 17.85 | 17.99 | 12,626 | +0.00(+0.00%) |