Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.83 | 16.39 | 15.83 | 16.23 | 147,356 | +0.42(+2.67%) |
Jan 30, 2023 | 16.54 | 16.68 | 15.77 | 15.81 | 139,523 | -0.74(-4.44%) |
Jan 27, 2023 | 16.82 | 16.84 | 16.41 | 16.54 | 60,548 | -0.13(-0.77%) |
Jan 26, 2023 | 16.99 | 17.25 | 16.50 | 16.67 | 76,539 | -0.31(-1.84%) |
Jan 25, 2023 | 16.96 | 16.99 | 16.84 | 16.99 | 19,090 | -0.02(-0.11%) |
Jan 24, 2023 | 17.09 | 17.12 | 16.85 | 17.00 | 21,439 | -0.07(-0.43%) |
Jan 23, 2023 | 17.14 | 17.26 | 17.02 | 17.08 | 29,833 | -0.02(-0.11%) |
Jan 20, 2023 | 17.02 | 17.13 | 16.88 | 17.10 | 72,525 | +0.21(+1.25%) |
Jan 19, 2023 | 16.77 | 17.00 | 16.71 | 16.88 | 44,699 | +0.02(+0.11%) |
Jan 18, 2023 | 17.13 | 17.13 | 16.87 | 16.87 | 40,690 | -0.30(-1.77%) |
Jan 17, 2023 | 17.29 | 17.31 | 16.99 | 17.17 | 45,659 | -0.03(-0.16%) |
Jan 13, 2023 | 17.03 | 17.26 | 16.91 | 17.20 | 40,222 | -0.01(-0.05%) |
Jan 12, 2023 | 17.08 | 17.34 | 16.99 | 17.21 | 47,670 | +0.26(+1.52%) |
Jan 11, 2023 | 17.05 | 17.11 | 16.87 | 16.95 | 41,793 | -0.02(-0.11%) |
Jan 10, 2023 | 16.61 | 17.02 | 16.61 | 16.97 | 47,395 | +0.25(+1.48%) |
Jan 09, 2023 | 16.89 | 17.01 | 16.64 | 16.72 | 38,198 | -0.10(-0.60%) |
Jan 06, 2023 | 16.55 | 16.83 | 16.49 | 16.82 | 47,812 | +0.37(+2.23%) |
Jan 05, 2023 | 16.66 | 16.66 | 16.43 | 16.45 | 58,761 | -0.27(-1.59%) |
Jan 04, 2023 | 17.14 | 17.17 | 16.68 | 16.72 | 62,783 | -0.28(-1.68%) |
Jan 03, 2023 | 16.70 | 17.18 | 16.57 | 17.00 | 92,265 | +0.46(+2.78%) |
Dec 30, 2022 | 16.75 | 16.82 | 16.50 | 16.54 | 53,253 | -0.29(-1.75%) |
Dec 29, 2022 | 16.69 | 16.94 | 16.63 | 16.84 | 67,656 | +0.25(+1.53%) |
Dec 28, 2022 | 16.78 | 16.83 | 16.54 | 16.58 | 56,194 | -0.14(-0.82%) |
Dec 27, 2022 | 16.83 | 17.09 | 16.68 | 16.72 | 27,015 | -0.03(-0.16%) |
Dec 23, 2022 | 16.68 | 16.87 | 16.58 | 16.75 | 28,022 | +0.11(+0.66%) |
Dec 22, 2022 | 16.58 | 16.67 | 16.39 | 16.64 | 61,511 | +0.02(+0.11%) |
Dec 21, 2022 | 16.38 | 16.65 | 16.38 | 16.62 | 55,874 | +0.36(+2.24%) |
Dec 20, 2022 | 16.48 | 16.48 | 16.22 | 16.26 | 45,046 | -0.14(-0.83%) |
Dec 19, 2022 | 16.54 | 16.81 | 16.23 | 16.39 | 81,945 | -0.23(-1.37%) |
Dec 16, 2022 | 16.27 | 16.65 | 16.27 | 16.62 | 190,654 | +0.15(+0.94%) |
Dec 15, 2022 | 16.73 | 16.73 | 16.38 | 16.47 | 51,431 | -0.31(-1.84%) |
Dec 14, 2022 | 16.98 | 17.08 | 16.74 | 16.78 | 60,297 | -0.16(-0.97%) |
Dec 13, 2022 | 17.08 | 17.23 | 16.91 | 16.94 | 70,199 | +0.15(+0.92%) |
Dec 12, 2022 | 16.89 | 16.89 | 16.62 | 16.78 | 65,552 | +0.00(+0.00%) |
Dec 09, 2022 | 16.93 | 17.06 | 16.78 | 16.78 | 38,949 | -0.17(-1.02%) |
Dec 08, 2022 | 17.04 | 17.23 | 16.91 | 16.96 | 51,636 | -0.16(-0.96%) |
Dec 07, 2022 | 17.22 | 17.33 | 17.02 | 17.12 | 81,551 | -0.13(-0.74%) |
Dec 06, 2022 | 16.89 | 17.28 | 16.89 | 17.25 | 105,377 | +0.31(+1.82%) |
Dec 05, 2022 | 17.69 | 17.69 | 16.88 | 16.94 | 81,046 | -0.78(-4.41%) |
Dec 02, 2022 | 17.43 | 17.77 | 17.40 | 17.72 | 101,378 | +0.22(+1.25%) |
Dec 01, 2022 | 17.75 | 17.75 | 17.29 | 17.50 | 141,210 | -0.17(-0.98%) |
Nov 30, 2022 | 17.45 | 17.68 | 17.21 | 17.68 | 182,698 | +0.22(+1.25%) |
Nov 29, 2022 | 17.29 | 17.52 | 17.26 | 17.46 | 59,681 | +0.16(+0.95%) |
Nov 28, 2022 | 17.63 | 17.68 | 17.28 | 17.29 | 63,900 | -0.35(-1.96%) |
Nov 25, 2022 | 17.20 | 17.73 | 17.19 | 17.64 | 37,702 | +0.52(+3.02%) |
Nov 23, 2022 | 16.88 | 17.23 | 16.88 | 17.12 | 83,033 | +0.19(+1.13%) |
Nov 22, 2022 | 16.42 | 16.98 | 16.40 | 16.93 | 116,674 | +0.55(+3.38%) |
Nov 21, 2022 | 16.22 | 16.39 | 16.11 | 16.38 | 67,274 | +0.20(+1.24%) |
Nov 18, 2022 | 16.36 | 16.47 | 16.04 | 16.18 | 91,588 | +0.06(+0.39%) |
Nov 17, 2022 | 16.13 | 16.15 | 15.99 | 16.11 | 62,574 | -0.10(-0.62%) |
Nov 16, 2022 | 16.36 | 16.36 | 16.13 | 16.21 | 46,733 | -0.10(-0.61%) |
Nov 15, 2022 | 16.43 | 16.58 | 16.29 | 16.31 | 52,378 | +0.01(+0.06%) |
Nov 14, 2022 | 16.22 | 16.43 | 16.17 | 16.30 | 146,641 | +0.05(+0.34%) |
Nov 11, 2022 | 16.38 | 16.51 | 16.23 | 16.25 | 71,086 | -0.14(-0.83%) |
Nov 10, 2022 | 16.05 | 16.58 | 16.05 | 16.38 | 95,619 | +0.58(+3.68%) |
Nov 09, 2022 | 16.09 | 16.13 | 15.78 | 15.80 | 59,829 | -0.29(-1.81%) |
Nov 08, 2022 | 16.17 | 16.19 | 15.95 | 16.09 | 87,238 | -0.05(-0.28%) |
Nov 07, 2022 | 16.08 | 16.21 | 15.92 | 16.14 | 138,916 | +0.06(+0.40%) |
Nov 04, 2022 | 15.74 | 16.10 | 15.74 | 16.08 | 99,182 | +0.43(+2.73%) |
Nov 03, 2022 | 15.53 | 15.76 | 15.45 | 15.65 | 71,371 | +0.05(+0.29%) |
Nov 02, 2022 | 15.62 | 16.02 | 15.54 | 15.60 | 135,162 | -0.02(-0.12%) |