Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.92 | 19.14 | 18.91 | 19.13 | 19,784 | +0.31(+1.66%) |
Jan 30, 2023 | 18.88 | 18.97 | 18.79 | 18.82 | 9,720 | -0.13(-0.71%) |
Jan 27, 2023 | 18.87 | 19.02 | 18.87 | 18.95 | 35,837 | +0.04(+0.19%) |
Jan 26, 2023 | 18.90 | 18.92 | 18.77 | 18.92 | 11,055 | +0.00(+0.01%) |
Jan 25, 2023 | 18.75 | 18.92 | 18.74 | 18.91 | 8,995 | +0.12(+0.61%) |
Jan 24, 2023 | 18.77 | 18.83 | 18.76 | 18.80 | 28,064 | +0.02(+0.12%) |
Jan 23, 2023 | 18.69 | 18.82 | 18.69 | 18.78 | 21,224 | +0.09(+0.51%) |
Jan 20, 2023 | 18.54 | 18.69 | 18.54 | 18.68 | 12,986 | +0.16(+0.88%) |
Jan 19, 2023 | 18.45 | 18.55 | 18.37 | 18.52 | 16,462 | -0.13(-0.68%) |
Jan 18, 2023 | 18.88 | 18.92 | 18.64 | 18.64 | 8,097 | +0.23(+1.23%) |
Jan 17, 2023 | 18.55 | 18.61 | 18.36 | 18.42 | 25,941 | -0.16(-0.88%) |
Jan 13, 2023 | 18.37 | 18.58 | 18.37 | 18.58 | 17,976 | +0.09(+0.46%) |
Jan 12, 2023 | 18.38 | 18.54 | 18.34 | 18.50 | 15,127 | +0.34(+1.85%) |
Jan 11, 2023 | 18.13 | 18.17 | 18.07 | 18.16 | 6,220 | +0.13(+0.71%) |
Jan 10, 2023 | 18.10 | 18.10 | 17.95 | 18.03 | 6,722 | -0.02(-0.09%) |
Jan 09, 2023 | 18.17 | 18.20 | 18.05 | 18.05 | 31,561 | +0.06(+0.33%) |
Jan 06, 2023 | 17.73 | 18.03 | 17.73 | 17.99 | 3,190 | +0.39(+2.23%) |
Jan 05, 2023 | 17.60 | 17.63 | 17.55 | 17.60 | 4,672 | +0.03(+0.15%) |
Jan 04, 2023 | 17.58 | 17.67 | 17.57 | 17.57 | 13,547 | +0.17(+0.99%) |
Jan 03, 2023 | 17.48 | 17.58 | 17.35 | 17.40 | 48,225 | +0.23(+1.37%) |
Dec 30, 2022 | 17.22 | 17.24 | 17.12 | 17.16 | 16,372 | -0.08(-0.45%) |
Dec 29, 2022 | 17.17 | 17.30 | 17.17 | 17.24 | 7,149 | +0.24(+1.41%) |
Dec 28, 2022 | 17.17 | 17.17 | 17.00 | 17.00 | 5,227 | -0.21(-1.21%) |
Dec 27, 2022 | 17.27 | 17.27 | 17.18 | 17.21 | 7,539 | +0.01(+0.05%) |
Dec 23, 2022 | 17.06 | 17.23 | 17.06 | 17.20 | 30,326 | +0.16(+0.96%) |
Dec 22, 2022 | 16.98 | 17.05 | 16.90 | 17.04 | 12,806 | -0.00(-0.00%) |
Dec 21, 2022 | 16.94 | 17.06 | 16.94 | 17.04 | 5,390 | +0.25(+1.51%) |
Dec 20, 2022 | 16.70 | 16.80 | 16.70 | 16.78 | 10,475 | +0.04(+0.23%) |
Dec 19, 2022 | 16.86 | 16.86 | 16.74 | 16.74 | 5,328 | -0.02(-0.12%) |
Dec 16, 2022 | 16.74 | 16.85 | 16.70 | 16.77 | 10,232 | -0.12(-0.70%) |
Dec 15, 2022 | 17.05 | 17.05 | 16.84 | 16.88 | 32,288 | -0.33(-1.90%) |
Dec 14, 2022 | 17.20 | 17.24 | 17.18 | 17.21 | 2,903 | -0.03(-0.15%) |
Dec 13, 2022 | 17.42 | 17.42 | 17.14 | 17.24 | 27,911 | +0.13(+0.78%) |
Dec 12, 2022 | 17.14 | 17.14 | 17.04 | 17.10 | 17,026 | -0.04(-0.26%) |
Dec 09, 2022 | 17.17 | 17.25 | 17.13 | 17.15 | 7,271 | -0.10(-0.56%) |
Dec 08, 2022 | 17.21 | 17.24 | 17.17 | 17.24 | 10,042 | +0.06(+0.36%) |
Dec 07, 2022 | 17.21 | 17.21 | 17.14 | 17.18 | 7,592 | -0.06(-0.36%) |
Dec 06, 2022 | 17.38 | 17.38 | 17.18 | 17.24 | 17,463 | -0.14(-0.80%) |
Dec 05, 2022 | 17.60 | 17.61 | 17.37 | 17.38 | 2,946 | -0.12(-0.67%) |
Dec 02, 2022 | 17.42 | 17.51 | 17.38 | 17.50 | 4,023 | -0.04(-0.21%) |
Dec 01, 2022 | 17.62 | 17.65 | 17.47 | 17.54 | 13,699 | +0.02(+0.09%) |
Nov 30, 2022 | 17.21 | 17.53 | 17.21 | 17.52 | 3,313 | +0.24(+1.40%) |
Nov 29, 2022 | 17.38 | 17.45 | 17.26 | 17.28 | 4,083 | +0.20(+1.19%) |
Nov 28, 2022 | 17.39 | 17.39 | 17.07 | 17.07 | 7,958 | -0.51(-2.91%) |
Nov 25, 2022 | 17.45 | 17.62 | 17.44 | 17.59 | 65,264 | +0.14(+0.78%) |
Nov 23, 2022 | 17.36 | 17.46 | 17.34 | 17.45 | 6,191 | -0.00(-0.02%) |
Nov 22, 2022 | 17.34 | 17.45 | 17.34 | 17.45 | 15,717 | +0.34(+2.02%) |
Nov 21, 2022 | 17.08 | 17.11 | 17.06 | 17.11 | 2,279 | -0.16(-0.92%) |
Nov 18, 2022 | 17.30 | 17.30 | 17.22 | 17.27 | 12,363 | +0.15(+0.88%) |
Nov 17, 2022 | 17.00 | 17.18 | 17.00 | 17.12 | 33,019 | -0.06(-0.33%) |
Nov 16, 2022 | 17.24 | 17.28 | 17.16 | 17.18 | 20,832 | -0.08(-0.44%) |
Nov 15, 2022 | 17.33 | 17.40 | 17.15 | 17.25 | 13,804 | +0.05(+0.31%) |
Nov 14, 2022 | 17.24 | 17.30 | 17.15 | 17.20 | 28,630 | -0.13(-0.77%) |
Nov 11, 2022 | 17.16 | 17.38 | 17.16 | 17.33 | 19,357 | +0.43(+2.56%) |
Nov 10, 2022 | 16.73 | 16.90 | 16.65 | 16.90 | 10,393 | +0.61(+3.75%) |
Nov 09, 2022 | 16.35 | 16.37 | 16.23 | 16.29 | 4,476 | -0.19(-1.18%) |
Nov 08, 2022 | 16.35 | 16.60 | 16.34 | 16.48 | 40,332 | +0.15(+0.92%) |
Nov 07, 2022 | 16.27 | 16.40 | 16.23 | 16.33 | 15,559 | +0.31(+1.93%) |
Nov 04, 2022 | 15.75 | 16.03 | 15.70 | 16.02 | 23,922 | +1.05(+7.03%) |
Nov 03, 2022 | 14.94 | 15.04 | 14.94 | 14.97 | 17,645 | -0.17(-1.11%) |
Nov 02, 2022 | 15.25 | 15.10 | 15.14 | 12,408 | -0.04(-0.29%) |