Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.55 | 17.73 | 17.50 | 17.73 | 93,484 | +0.23(+1.29%) |
Jan 30, 2023 | 17.60 | 17.71 | 17.51 | 17.51 | 48,765 | -0.26(-1.44%) |
Jan 27, 2023 | 17.79 | 17.85 | 17.69 | 17.76 | 168,122 | -0.15(-0.82%) |
Jan 26, 2023 | 17.97 | 17.97 | 17.79 | 17.91 | 33,350 | -0.00(-0.01%) |
Jan 25, 2023 | 17.81 | 17.92 | 17.77 | 17.91 | 37,536 | -0.06(-0.32%) |
Jan 24, 2023 | 17.91 | 17.98 | 17.85 | 17.97 | 47,407 | +0.03(+0.16%) |
Jan 23, 2023 | 17.76 | 17.98 | 17.76 | 17.94 | 32,168 | +0.08(+0.44%) |
Jan 20, 2023 | 17.76 | 17.94 | 17.71 | 17.86 | 51,463 | +0.01(+0.06%) |
Jan 19, 2023 | 17.96 | 17.96 | 17.77 | 17.85 | 41,632 | -0.27(-1.46%) |
Jan 18, 2023 | 18.32 | 18.42 | 18.07 | 18.11 | 63,706 | -0.19(-1.02%) |
Jan 17, 2023 | 18.16 | 18.39 | 18.16 | 18.30 | 496,049 | +0.08(+0.43%) |
Jan 13, 2023 | 18.13 | 18.23 | 18.05 | 18.22 | 60,841 | -0.10(-0.54%) |
Jan 12, 2023 | 18.07 | 18.39 | 18.05 | 18.32 | 52,906 | +0.24(+1.30%) |
Jan 11, 2023 | 17.76 | 18.12 | 17.75 | 18.08 | 108,766 | +0.40(+2.28%) |
Jan 10, 2023 | 17.64 | 17.69 | 17.47 | 17.68 | 38,990 | +0.08(+0.45%) |
Jan 09, 2023 | 17.52 | 17.71 | 17.50 | 17.60 | 102,161 | +0.11(+0.62%) |
Jan 06, 2023 | 17.14 | 17.54 | 17.08 | 17.50 | 44,527 | +0.54(+3.18%) |
Jan 05, 2023 | 17.16 | 17.16 | 16.96 | 16.96 | 58,116 | -0.36(-2.10%) |
Jan 04, 2023 | 17.19 | 17.32 | 17.13 | 17.32 | 53,793 | +0.20(+1.15%) |
Jan 03, 2023 | 17.06 | 17.17 | 17.02 | 17.12 | 162,880 | +0.13(+0.75%) |
Dec 30, 2022 | 17.14 | 17.14 | 16.91 | 17.00 | 54,784 | -0.13(-0.75%) |
Dec 29, 2022 | 16.99 | 17.18 | 16.99 | 17.12 | 69,659 | +0.35(+2.11%) |
Dec 28, 2022 | 16.94 | 17.02 | 16.73 | 16.77 | 384,103 | -0.10(-0.58%) |
Dec 27, 2022 | 16.85 | 16.95 | 16.82 | 16.87 | 68,166 | +0.14(+0.82%) |
Dec 23, 2022 | 16.67 | 16.78 | 16.63 | 16.73 | 30,878 | +0.05(+0.32%) |
Dec 22, 2022 | 16.81 | 16.88 | 16.56 | 16.68 | 85,523 | -0.14(-0.81%) |
Dec 21, 2022 | 16.76 | 16.86 | 16.72 | 16.81 | 66,694 | +0.17(+1.00%) |
Dec 20, 2022 | 16.63 | 16.80 | 16.61 | 16.65 | 117,742 | -0.07(-0.41%) |
Dec 19, 2022 | 16.85 | 16.89 | 16.69 | 16.72 | 94,800 | -0.10(-0.58%) |
Dec 16, 2022 | 16.94 | 16.94 | 16.75 | 16.81 | 224,296 | -0.31(-1.83%) |
Dec 15, 2022 | 17.42 | 17.46 | 17.13 | 17.13 | 75,758 | -0.43(-2.45%) |
Dec 14, 2022 | 17.49 | 17.74 | 17.44 | 17.56 | 97,593 | +0.12(+0.67%) |
Dec 13, 2022 | 17.56 | 17.72 | 17.33 | 17.44 | 114,517 | +0.23(+1.31%) |
Dec 12, 2022 | 17.06 | 17.28 | 17.03 | 17.22 | 95,952 | +0.23(+1.38%) |
Dec 09, 2022 | 16.98 | 17.18 | 16.98 | 16.98 | 67,063 | -0.01(-0.06%) |
Dec 08, 2022 | 17.00 | 17.04 | 16.91 | 16.99 | 28,183 | +0.08(+0.46%) |
Dec 07, 2022 | 16.91 | 17.05 | 16.91 | 16.91 | 33,852 | -0.07(-0.40%) |
Dec 06, 2022 | 17.18 | 17.22 | 16.91 | 16.98 | 86,764 | -0.11(-0.63%) |
Dec 05, 2022 | 17.28 | 17.29 | 17.06 | 17.09 | 77,053 | -0.05(-0.29%) |
Dec 02, 2022 | 16.98 | 17.23 | 16.89 | 17.14 | 108,691 | -0.01(-0.06%) |
Dec 01, 2022 | 17.18 | 17.33 | 17.13 | 17.15 | 101,202 | +0.11(+0.63%) |
Nov 30, 2022 | 16.70 | 17.04 | 16.60 | 17.04 | 83,067 | +0.53(+3.20%) |
Nov 29, 2022 | 16.61 | 16.63 | 16.49 | 16.51 | 77,767 | -0.07(-0.41%) |
Nov 28, 2022 | 16.89 | 16.89 | 16.57 | 16.58 | 89,926 | -0.43(-2.53%) |
Nov 25, 2022 | 16.89 | 17.07 | 16.89 | 17.01 | 12,760 | +0.04(+0.23%) |
Nov 23, 2022 | 16.67 | 16.97 | 16.64 | 16.97 | 34,204 | +0.25(+1.52%) |
Nov 22, 2022 | 16.59 | 16.72 | 16.53 | 16.72 | 177,471 | +0.27(+1.67%) |
Nov 21, 2022 | 16.48 | 16.50 | 16.41 | 16.44 | 30,418 | -0.13(-0.79%) |
Nov 18, 2022 | 16.70 | 16.70 | 16.50 | 16.57 | 26,307 | -0.07(-0.41%) |
Nov 17, 2022 | 16.44 | 16.68 | 16.44 | 16.64 | 75,255 | -0.04(-0.27%) |
Nov 16, 2022 | 16.83 | 16.83 | 16.66 | 16.69 | 38,334 | -0.08(-0.47%) |
Nov 15, 2022 | 16.89 | 16.98 | 16.58 | 16.77 | 39,724 | +0.10(+0.59%) |
Nov 14, 2022 | 16.67 | 16.78 | 16.66 | 16.67 | 31,101 | -0.24(-1.45%) |
Nov 11, 2022 | 16.94 | 16.98 | 16.77 | 16.91 | 143,267 | -0.06(-0.35%) |
Nov 10, 2022 | 16.58 | 16.97 | 16.58 | 16.97 | 68,918 | +1.05(+6.58%) |
Nov 09, 2022 | 15.91 | 16.12 | 15.87 | 15.92 | 33,549 | -0.04(-0.24%) |
Nov 08, 2022 | 15.85 | 16.07 | 15.79 | 15.96 | 36,602 | +0.23(+1.43%) |
Nov 07, 2022 | 15.81 | 15.81 | 15.65 | 15.74 | 34,031 | +0.11(+0.69%) |
Nov 04, 2022 | 15.59 | 15.67 | 15.42 | 15.63 | 55,101 | +0.45(+2.97%) |
Nov 03, 2022 | 14.99 | 15.25 | 14.93 | 15.18 | 48,085 | +0.05(+0.32%) |
Nov 02, 2022 | 15.44 | 15.54 | 15.11 | 15.13 | 54,004 | -0.30(-1.97%) |