Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.25 | 17.61 | 17.10 | 17.37 | 57,414 | +0.09(+0.54%) |
Jan 30, 2023 | 17.61 | 17.67 | 17.18 | 17.27 | 64,120 | -0.38(-2.17%) |
Jan 27, 2023 | 17.30 | 17.98 | 16.84 | 17.66 | 114,315 | +0.36(+2.05%) |
Jan 26, 2023 | 17.00 | 17.46 | 16.98 | 17.30 | 116,873 | +0.16(+0.93%) |
Jan 25, 2023 | 16.77 | 17.21 | 16.66 | 17.14 | 119,198 | +0.40(+2.40%) |
Jan 24, 2023 | 16.93 | 16.93 | 16.67 | 16.74 | 7,872 | -0.14(-0.83%) |
Jan 23, 2023 | 16.98 | 17.02 | 16.84 | 16.88 | 28,649 | -0.08(-0.50%) |
Jan 20, 2023 | 16.65 | 16.96 | 16.56 | 16.96 | 32,192 | +0.41(+2.49%) |
Jan 19, 2023 | 16.51 | 16.65 | 16.47 | 16.55 | 15,327 | -0.10(-0.62%) |
Jan 18, 2023 | 16.69 | 16.82 | 16.63 | 16.65 | 24,510 | -0.23(-1.38%) |
Jan 17, 2023 | 16.90 | 17.05 | 16.80 | 16.89 | 10,533 | -0.19(-1.10%) |
Jan 13, 2023 | 16.79 | 17.15 | 16.79 | 17.08 | 11,204 | -0.01(-0.06%) |
Jan 12, 2023 | 16.89 | 17.15 | 16.82 | 17.09 | 23,199 | +0.32(+1.90%) |
Jan 11, 2023 | 16.65 | 16.81 | 16.65 | 16.77 | 17,107 | +0.07(+0.45%) |
Jan 10, 2023 | 16.63 | 16.86 | 16.56 | 16.69 | 23,182 | +0.08(+0.51%) |
Jan 09, 2023 | 16.72 | 16.72 | 16.55 | 16.61 | 11,098 | -0.07(-0.45%) |
Jan 06, 2023 | 16.71 | 16.74 | 16.58 | 16.68 | 16,376 | +0.15(+0.90%) |
Jan 05, 2023 | 16.51 | 16.84 | 16.47 | 16.53 | 38,236 | -0.12(-0.73%) |
Jan 04, 2023 | 16.71 | 16.88 | 16.64 | 16.65 | 21,423 | -0.06(-0.34%) |
Jan 03, 2023 | 16.51 | 16.74 | 16.45 | 16.71 | 26,926 | +0.17(+1.02%) |
Dec 30, 2022 | 16.72 | 16.72 | 16.52 | 16.54 | 17,184 | -0.23(-1.39%) |
Dec 29, 2022 | 16.72 | 16.80 | 16.68 | 16.78 | 13,667 | +0.25(+1.53%) |
Dec 28, 2022 | 16.70 | 16.74 | 16.48 | 16.52 | 37,808 | -0.07(-0.39%) |
Dec 27, 2022 | 16.72 | 16.85 | 16.54 | 16.59 | 29,515 | -0.19(-1.12%) |
Dec 23, 2022 | 16.87 | 16.92 | 16.74 | 16.78 | 11,743 | -0.07(-0.44%) |
Dec 22, 2022 | 16.64 | 16.88 | 16.64 | 16.85 | 23,206 | +0.02(+0.11%) |
Dec 21, 2022 | 16.52 | 17.06 | 16.46 | 16.83 | 39,796 | +0.33(+1.98%) |
Dec 20, 2022 | 16.65 | 16.86 | 16.46 | 16.51 | 53,118 | -0.29(-1.73%) |
Dec 19, 2022 | 17.48 | 17.48 | 16.68 | 16.80 | 155,778 | -0.81(-4.62%) |
Dec 16, 2022 | 16.89 | 17.61 | 16.60 | 17.61 | 165,677 | +0.59(+3.46%) |
Dec 15, 2022 | 17.15 | 17.15 | 16.92 | 17.02 | 38,841 | -0.31(-1.78%) |
Dec 14, 2022 | 17.57 | 17.66 | 17.23 | 17.33 | 39,245 | -0.23(-1.33%) |
Dec 13, 2022 | 17.45 | 17.61 | 17.25 | 17.56 | 70,724 | +0.38(+2.23%) |
Dec 12, 2022 | 17.02 | 17.28 | 16.89 | 17.18 | 41,092 | +0.27(+1.60%) |
Dec 09, 2022 | 17.05 | 17.05 | 16.89 | 16.91 | 19,645 | -0.10(-0.60%) |
Dec 08, 2022 | 17.08 | 17.28 | 16.89 | 17.01 | 21,852 | +0.05(+0.28%) |
Dec 07, 2022 | 17.10 | 17.39 | 16.96 | 16.96 | 13,624 | -0.11(-0.66%) |
Dec 06, 2022 | 17.00 | 17.23 | 16.91 | 17.08 | 27,385 | +0.18(+1.05%) |
Dec 05, 2022 | 17.50 | 17.59 | 16.89 | 16.90 | 36,327 | -0.60(-3.42%) |
Dec 02, 2022 | 17.37 | 17.59 | 16.98 | 17.50 | 21,248 | +0.02(+0.11%) |
Dec 01, 2022 | 17.52 | 17.52 | 17.33 | 17.48 | 23,137 | +0.07(+0.38%) |
Nov 30, 2022 | 17.01 | 17.51 | 16.85 | 17.41 | 36,559 | +0.44(+2.59%) |
Nov 29, 2022 | 17.23 | 17.23 | 16.94 | 16.97 | 18,865 | -0.22(-1.25%) |
Nov 28, 2022 | 17.54 | 17.54 | 17.04 | 17.19 | 14,693 | -0.36(-2.03%) |
Nov 25, 2022 | 17.39 | 17.67 | 17.20 | 17.54 | 3,475 | +0.14(+0.81%) |
Nov 23, 2022 | 17.67 | 17.67 | 17.08 | 17.40 | 17,909 | -0.32(-1.79%) |
Nov 22, 2022 | 17.64 | 17.77 | 17.49 | 17.72 | 12,123 | +0.22(+1.28%) |
Nov 21, 2022 | 17.52 | 17.66 | 17.44 | 17.50 | 27,686 | +0.14(+0.81%) |
Nov 18, 2022 | 17.61 | 17.68 | 17.31 | 17.36 | 31,122 | -0.01(-0.05%) |
Nov 17, 2022 | 17.25 | 17.40 | 17.21 | 17.37 | 21,316 | +0.04(+0.22%) |
Nov 16, 2022 | 17.25 | 17.42 | 17.16 | 17.33 | 19,621 | +0.07(+0.43%) |
Nov 15, 2022 | 17.43 | 17.49 | 17.24 | 17.25 | 24,958 | -0.06(-0.32%) |
Nov 14, 2022 | 17.49 | 17.60 | 17.25 | 17.31 | 42,141 | -0.28(-1.59%) |
Nov 11, 2022 | 17.70 | 17.81 | 16.96 | 17.59 | 19,554 | -0.07(-0.37%) |
Nov 10, 2022 | 17.27 | 17.92 | 17.15 | 17.66 | 31,244 | +0.74(+4.37%) |
Nov 09, 2022 | 17.23 | 17.23 | 16.89 | 16.92 | 25,664 | -0.37(-2.16%) |
Nov 08, 2022 | 17.45 | 17.57 | 17.27 | 17.29 | 24,370 | -0.09(-0.53%) |
Nov 07, 2022 | 17.45 | 17.49 | 17.31 | 17.38 | 35,006 | -0.03(-0.16%) |
Nov 04, 2022 | 17.10 | 17.45 | 16.92 | 17.41 | 28,705 | +0.49(+2.91%) |
Nov 03, 2022 | 17.10 | 17.24 | 16.82 | 16.92 | 28,936 | -0.30(-1.72%) |
Nov 02, 2022 | 17.53 | 17.58 | 17.16 | 17.22 | 58,675 | -0.12(-0.70%) |