Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.65 | 17.92 | 17.65 | 17.91 | 132,616 | +0.25(+1.42%) |
Jan 30, 2023 | 17.79 | 17.85 | 17.66 | 17.66 | 174,201 | -0.14(-0.79%) |
Jan 27, 2023 | 17.93 | 17.97 | 17.76 | 17.80 | 401,292 | -0.19(-1.05%) |
Jan 26, 2023 | 17.95 | 18.04 | 17.88 | 17.99 | 76,387 | +0.13(+0.70%) |
Jan 25, 2023 | 17.87 | 17.91 | 17.78 | 17.86 | 116,189 | -0.04(-0.22%) |
Jan 24, 2023 | 17.94 | 17.97 | 17.85 | 17.90 | 803,708 | -0.05(-0.27%) |
Jan 23, 2023 | 17.83 | 17.95 | 17.82 | 17.95 | 228,853 | +0.07(+0.38%) |
Jan 20, 2023 | 17.79 | 17.91 | 17.72 | 17.88 | 117,974 | +0.07(+0.38%) |
Jan 19, 2023 | 17.73 | 17.85 | 17.72 | 17.82 | 25,236 | +0.17(+0.98%) |
Jan 18, 2023 | 17.90 | 17.96 | 17.64 | 17.64 | 226,077 | -0.15(-0.87%) |
Jan 17, 2023 | 17.89 | 17.89 | 17.67 | 17.80 | 144,476 | +0.10(+0.55%) |
Jan 13, 2023 | 17.63 | 17.70 | 17.53 | 17.70 | 108,513 | +0.15(+0.88%) |
Jan 12, 2023 | 17.45 | 17.57 | 17.34 | 17.55 | 600,849 | +0.25(+1.45%) |
Jan 11, 2023 | 17.30 | 17.32 | 17.18 | 17.30 | 203,169 | +0.14(+0.79%) |
Jan 10, 2023 | 17.23 | 17.23 | 17.08 | 17.16 | 67,217 | -0.03(-0.17%) |
Jan 09, 2023 | 17.17 | 17.34 | 17.17 | 17.19 | 125,587 | +0.15(+0.91%) |
Jan 06, 2023 | 17.05 | 17.10 | 16.95 | 17.03 | 106,867 | +0.14(+0.80%) |
Jan 05, 2023 | 16.97 | 16.97 | 16.85 | 16.90 | 112,686 | -0.07(-0.40%) |
Jan 04, 2023 | 17.19 | 17.19 | 16.97 | 16.97 | 292,925 | -0.37(-2.12%) |
Jan 03, 2023 | 17.58 | 17.62 | 17.29 | 17.33 | 199,295 | -0.25(-1.43%) |
Dec 30, 2022 | 17.46 | 17.64 | 17.46 | 17.58 | 329,511 | +0.08(+0.44%) |
Dec 29, 2022 | 17.39 | 17.51 | 17.38 | 17.51 | 187,490 | +0.01(+0.06%) |
Dec 28, 2022 | 17.71 | 17.71 | 17.39 | 17.50 | 111,426 | -0.18(-1.04%) |
Dec 27, 2022 | 17.32 | 17.70 | 17.29 | 17.68 | 67,195 | +0.15(+0.88%) |
Dec 23, 2022 | 17.23 | 17.54 | 17.23 | 17.53 | 139,050 | +0.27(+1.56%) |
Dec 22, 2022 | 17.37 | 17.44 | 17.21 | 17.26 | 214,465 | -0.22(-1.26%) |
Dec 21, 2022 | 17.39 | 17.51 | 17.39 | 17.48 | 180,674 | +0.17(+1.00%) |
Dec 20, 2022 | 17.25 | 17.34 | 17.17 | 17.31 | 269,200 | +0.15(+0.90%) |
Dec 19, 2022 | 17.20 | 17.24 | 17.09 | 17.15 | 138,300 | -0.08(-0.45%) |
Dec 16, 2022 | 17.20 | 17.33 | 17.16 | 17.23 | 229,037 | -0.14(-0.83%) |
Dec 15, 2022 | 17.49 | 17.56 | 17.32 | 17.37 | 481,922 | -0.20(-1.15%) |
Dec 14, 2022 | 17.57 | 17.67 | 17.51 | 17.57 | 265,094 | +0.03(+0.16%) |
Dec 13, 2022 | 17.57 | 17.68 | 17.39 | 17.55 | 771,799 | +0.26(+1.50%) |
Dec 12, 2022 | 17.21 | 17.35 | 17.18 | 17.29 | 134,252 | +0.11(+0.62%) |
Dec 09, 2022 | 17.20 | 17.30 | 17.08 | 17.18 | 414,363 | +0.02(+0.11%) |
Dec 08, 2022 | 17.30 | 17.32 | 17.11 | 17.16 | 97,279 | -0.05(-0.28%) |
Dec 07, 2022 | 17.22 | 17.32 | 17.12 | 17.21 | 71,189 | +0.04(+0.22%) |
Dec 06, 2022 | 17.36 | 17.42 | 17.14 | 17.17 | 104,181 | -0.21(-1.22%) |
Dec 05, 2022 | 17.78 | 17.78 | 17.37 | 17.38 | 79,666 | -0.38(-2.16%) |
Dec 02, 2022 | 17.66 | 17.84 | 17.66 | 17.77 | 20,593 | -0.07(-0.38%) |
Dec 01, 2022 | 17.93 | 17.98 | 17.78 | 17.83 | 58,699 | +0.03(+0.16%) |
Nov 30, 2022 | 17.69 | 17.85 | 17.62 | 17.81 | 248,740 | +0.38(+2.21%) |
Nov 29, 2022 | 17.41 | 17.54 | 17.37 | 17.42 | 155,861 | +0.16(+0.95%) |
Nov 28, 2022 | 17.12 | 17.32 | 17.10 | 17.26 | 334,936 | -0.06(-0.33%) |
Nov 25, 2022 | 17.48 | 17.51 | 17.32 | 17.32 | 15,657 | -0.14(-0.83%) |
Nov 23, 2022 | 17.39 | 17.48 | 17.36 | 17.46 | 52,943 | -0.09(-0.49%) |
Nov 22, 2022 | 17.54 | 17.63 | 17.53 | 17.55 | 47,515 | +0.15(+0.88%) |
Nov 21, 2022 | 17.26 | 17.42 | 17.10 | 17.39 | 25,758 | -0.03(-0.17%) |
Nov 18, 2022 | 17.33 | 17.49 | 17.33 | 17.42 | 54,489 | -0.11(-0.60%) |
Nov 17, 2022 | 17.62 | 17.63 | 17.47 | 17.53 | 126,306 | -0.30(-1.67%) |
Nov 16, 2022 | 17.82 | 17.86 | 17.77 | 17.82 | 31,482 | -0.25(-1.36%) |
Nov 15, 2022 | 17.98 | 18.17 | 17.86 | 18.07 | 28,546 | +0.19(+1.05%) |
Nov 14, 2022 | 17.99 | 18.11 | 17.88 | 17.88 | 43,628 | -0.09(-0.48%) |
Nov 11, 2022 | 18.02 | 18.07 | 17.96 | 17.97 | 22,553 | +0.26(+1.47%) |
Nov 10, 2022 | 17.70 | 17.78 | 17.57 | 17.71 | 35,979 | +0.24(+1.37%) |
Nov 09, 2022 | 17.69 | 17.71 | 17.46 | 17.47 | 143,850 | -0.31(-1.73%) |
Nov 08, 2022 | 17.95 | 18.03 | 17.75 | 17.78 | 26,353 | -0.18(-1.02%) |
Nov 07, 2022 | 17.98 | 18.07 | 17.93 | 17.96 | 37,875 | -0.10(-0.53%) |
Nov 04, 2022 | 17.90 | 18.06 | 17.86 | 18.06 | 108,089 | +0.65(+3.76%) |
Nov 03, 2022 | 17.28 | 17.47 | 17.28 | 17.40 | 46,827 | -0.11(-0.60%) |
Nov 02, 2022 | 17.43 | 17.68 | 17.43 | 17.51 | 24,593 | +0.06(+0.33%) |