Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.86 | 0 | +0.01(+0.06%) | |||
Dec 29, 2022 | 17.89 | 17.89 | 17.85 | 17.85 | 15,610 | -0.05(-0.28%) |
Dec 28, 2022 | 17.92 | 17.94 | 17.90 | 17.90 | 30,571 | -0.05(-0.28%) |
Dec 23, 2022 | 17.95 | 0 | -0.05(-0.28%) | |||
Dec 22, 2022 | 18.02 | 18.03 | 18.00 | 18.00 | 103,793 | -0.03(-0.17%) |
Dec 21, 2022 | 18.04 | 18.04 | 18.01 | 18.03 | 54,110 | +0.00(+0.00%) |
Dec 20, 2022 | 18.06 | 18.06 | 18.02 | 18.03 | 56,821 | -0.03(-0.17%) |
Dec 19, 2022 | 18.05 | 18.08 | 18.05 | 18.06 | 59,970 | -0.02(-0.11%) |
Dec 16, 2022 | 18.08 | 18.11 | 18.06 | 18.08 | 347,923 | +0.01(+0.06%) |
Dec 15, 2022 | 18.09 | 18.09 | 18.04 | 18.07 | 28,379 | +0.00(+0.00%) |
Dec 14, 2022 | 18.09 | 18.09 | 18.05 | 18.07 | 57,019 | +0.02(+0.11%) |
Dec 13, 2022 | 18.03 | 18.06 | 18.01 | 18.05 | 64,672 | +0.09(+0.50%) |
Dec 12, 2022 | 17.97 | 18.00 | 17.96 | 17.96 | 74,176 | -0.01(-0.06%) |
Dec 09, 2022 | 18.00 | 18.00 | 17.96 | 17.97 | 32,082 | -0.01(-0.06%) |
Dec 08, 2022 | 17.98 | 17.99 | 17.97 | 17.98 | 40,565 | -0.02(-0.11%) |
Dec 07, 2022 | 18.03 | 18.03 | 17.96 | 18.00 | 29,444 | +0.03(+0.17%) |
Dec 06, 2022 | 17.98 | 17.98 | 17.95 | 17.97 | 60,474 | +0.02(+0.11%) |
Dec 05, 2022 | 17.99 | 17.99 | 17.94 | 17.95 | 47,201 | -0.05(-0.28%) |
Dec 02, 2022 | 17.93 | 18.00 | 17.93 | 18.00 | 78,552 | +0.00(+0.00%) |
Dec 01, 2022 | 17.92 | 18.02 | 17.92 | 18.00 | 176,961 | +0.12(+0.67%) |
Nov 30, 2022 | 17.83 | 17.90 | 17.82 | 17.88 | 12,418 | +0.02(+0.11%) |
Nov 29, 2022 | 17.85 | 17.88 | 17.84 | 17.86 | 14,299 | -0.02(-0.11%) |
Nov 28, 2022 | 17.86 | 17.88 | 17.84 | 17.88 | 70,390 | -0.01(-0.06%) |
Nov 25, 2022 | 17.84 | 17.89 | 17.84 | 17.89 | 26,734 | +0.03(+0.17%) |
Nov 24, 2022 | 17.85 | 17.88 | 17.85 | 17.86 | 39,969 | +0.03(+0.17%) |
Nov 23, 2022 | 17.81 | 17.85 | 17.81 | 17.83 | 27,875 | +0.03(+0.17%) |
Nov 22, 2022 | 17.81 | 17.81 | 17.79 | 17.80 | 28,784 | +0.01(+0.06%) |
Nov 21, 2022 | 17.78 | 17.79 | 17.76 | 17.79 | 28,316 | +0.00(+0.00%) |
Nov 18, 2022 | 17.80 | 17.81 | 17.78 | 17.79 | 20,956 | -0.01(-0.06%) |
Nov 17, 2022 | 17.80 | 17.81 | 17.79 | 17.80 | 13,712 | -0.03(-0.17%) |
Nov 16, 2022 | 17.86 | 17.86 | 17.81 | 17.83 | 18,911 | +0.02(+0.11%) |
Nov 15, 2022 | 17.84 | 17.84 | 17.80 | 17.81 | 11,239 | +0.01(+0.06%) |
Nov 14, 2022 | 17.79 | 17.81 | 17.79 | 17.80 | 175,820 | +0.00(+0.00%) |
Nov 11, 2022 | 17.79 | 17.80 | 17.79 | 17.80 | 21,888 | +0.01(+0.06%) |
Nov 10, 2022 | 17.73 | 17.82 | 17.73 | 17.79 | 36,555 | +0.13(+0.74%) |
Nov 09, 2022 | 17.63 | 17.67 | 17.63 | 17.66 | 10,933 | +0.05(+0.28%) |
Nov 08, 2022 | 17.39 | 17.63 | 17.39 | 17.61 | 94,072 | +0.01(+0.06%) |
Nov 07, 2022 | 17.62 | 17.63 | 17.60 | 17.60 | 19,516 | -0.02(-0.11%) |
Nov 04, 2022 | 17.60 | 17.64 | 17.60 | 17.62 | 49,056 | -0.03(-0.17%) |
Nov 03, 2022 | 17.67 | 17.70 | 17.65 | 17.65 | 26,934 | -0.07(-0.40%) |
Nov 02, 2022 | 17.73 | 17.76 | 17.70 | 17.72 | 6,692 | -0.01(-0.06%) |
Nov 01, 2022 | 17.69 | 17.78 | 17.69 | 17.73 | 11,150 | +0.00(+0.00%) |
Oct 31, 2022 | 17.70 | 17.73 | 17.70 | 17.73 | 57,578 | -0.01(-0.06%) |
Oct 28, 2022 | 17.76 | 17.76 | 17.73 | 17.74 | 13,646 | -0.01(-0.06%) |
Oct 27, 2022 | 17.74 | 17.76 | 17.73 | 17.75 | 18,073 | +0.05(+0.28%) |
Oct 26, 2022 | 17.61 | 17.73 | 17.61 | 17.70 | 21,319 | +0.12(+0.68%) |
Oct 25, 2022 | 17.61 | 17.61 | 17.57 | 17.58 | 13,762 | -0.03(-0.17%) |
Oct 24, 2022 | 17.60 | 17.63 | 17.60 | 17.61 | 9,286 | +0.01(+0.06%) |
Oct 21, 2022 | 17.55 | 17.60 | 17.55 | 17.60 | 16,361 | +0.05(+0.28%) |
Oct 20, 2022 | 17.62 | 17.62 | 17.54 | 17.55 | 16,919 | -0.07(-0.40%) |
Oct 19, 2022 | 17.67 | 17.67 | 17.62 | 17.62 | 15,942 | -0.07(-0.40%) |
Oct 18, 2022 | 17.71 | 17.71 | 17.67 | 17.69 | 21,031 | +0.02(+0.11%) |
Oct 17, 2022 | 17.67 | 17.67 | 17.66 | 17.67 | 13,234 | +0.04(+0.23%) |
Oct 14, 2022 | 17.65 | 17.68 | 17.63 | 17.63 | 12,533 | -0.02(-0.11%) |
Oct 13, 2022 | 17.65 | 17.67 | 17.64 | 17.65 | 11,860 | -0.04(-0.23%) |
Oct 12, 2022 | 17.64 | 17.69 | 17.64 | 17.69 | 24,019 | +0.02(+0.11%) |
Oct 11, 2022 | 17.66 | 17.68 | 17.66 | 17.67 | 6,962 | +0.02(+0.11%) |
Oct 07, 2022 | 17.65 | 0 | -0.07(-0.40%) | |||
Oct 06, 2022 | 17.73 | 17.76 | 17.71 | 17.72 | 19,003 | -0.04(-0.23%) |
Oct 05, 2022 | 17.79 | 17.79 | 17.74 | 17.76 | 50,820 | -0.06(-0.34%) |
Oct 04, 2022 | 17.85 | 17.85 | 17.81 | 17.82 | 6,404 | +0.01(+0.06%) |