Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.84 | 17.86 | 17.79 | 17.86 | 208,330 | +0.06(+0.32%) |
Jan 30, 2023 | 17.87 | 17.89 | 17.80 | 17.80 | 346,712 | -0.07(-0.37%) |
Jan 27, 2023 | 17.86 | 17.88 | 17.83 | 17.87 | 89,697 | -0.01(-0.08%) |
Jan 26, 2023 | 17.92 | 17.92 | 17.84 | 17.88 | 282,646 | -0.04(-0.24%) |
Jan 25, 2023 | 17.88 | 17.93 | 17.86 | 17.92 | 321,089 | +0.05(+0.27%) |
Jan 24, 2023 | 17.85 | 17.89 | 17.78 | 17.88 | 110,480 | +0.01(+0.05%) |
Jan 23, 2023 | 17.83 | 17.87 | 17.82 | 17.87 | 210,373 | +0.00(+0.00%) |
Jan 20, 2023 | 17.79 | 17.87 | 17.76 | 17.87 | 95,570 | +0.04(+0.21%) |
Jan 19, 2023 | 17.83 | 17.86 | 17.79 | 17.83 | 131,794 | +0.04(+0.21%) |
Jan 18, 2023 | 17.92 | 17.92 | 17.78 | 17.79 | 185,429 | +0.00(+0.00%) |
Jan 17, 2023 | 17.86 | 17.87 | 17.76 | 17.79 | 151,748 | -0.04(-0.21%) |
Jan 13, 2023 | 17.78 | 17.83 | 17.77 | 17.83 | 118,010 | +0.02(+0.13%) |
Jan 12, 2023 | 17.72 | 17.83 | 17.64 | 17.81 | 545,121 | +0.17(+0.94%) |
Jan 11, 2023 | 17.63 | 17.65 | 17.60 | 17.64 | 119,854 | +0.02(+0.11%) |
Jan 10, 2023 | 17.65 | 17.66 | 17.59 | 17.62 | 136,993 | -0.03(-0.16%) |
Jan 09, 2023 | 17.61 | 17.68 | 17.61 | 17.65 | 129,735 | +0.15(+0.87%) |
Jan 06, 2023 | 17.28 | 17.52 | 17.26 | 17.50 | 179,378 | +0.20(+1.15%) |
Jan 05, 2023 | 17.33 | 17.33 | 17.27 | 17.30 | 181,688 | -0.15(-0.87%) |
Jan 04, 2023 | 17.51 | 17.51 | 17.41 | 17.45 | 167,949 | +0.06(+0.33%) |
Jan 03, 2023 | 17.46 | 17.47 | 17.35 | 17.39 | 448,898 | -0.18(-1.03%) |
Dec 30, 2022 | 17.51 | 17.59 | 17.50 | 17.57 | 226,839 | +0.08(+0.43%) |
Dec 29, 2022 | 17.47 | 17.52 | 17.45 | 17.50 | 307,348 | +0.11(+0.66%) |
Dec 28, 2022 | 17.48 | 17.51 | 17.38 | 17.38 | 198,053 | -0.09(-0.49%) |
Dec 27, 2022 | 17.43 | 17.48 | 17.43 | 17.47 | 112,836 | +0.03(+0.16%) |
Dec 23, 2022 | 17.40 | 17.45 | 17.39 | 17.44 | 86,716 | +0.02(+0.11%) |
Dec 22, 2022 | 17.42 | 17.43 | 17.38 | 17.42 | 123,744 | -0.04(-0.22%) |
Dec 21, 2022 | 17.49 | 17.49 | 17.42 | 17.46 | 150,716 | -0.03(-0.16%) |
Dec 20, 2022 | 17.45 | 17.52 | 17.44 | 17.49 | 443,423 | +0.12(+0.71%) |
Dec 19, 2022 | 17.35 | 17.41 | 17.33 | 17.36 | 216,136 | +0.02(+0.10%) |
Dec 16, 2022 | 17.37 | 17.42 | 17.34 | 17.35 | 474,218 | -0.04(-0.22%) |
Dec 15, 2022 | 17.55 | 17.55 | 17.34 | 17.38 | 328,969 | -0.25(-1.44%) |
Dec 14, 2022 | 17.51 | 17.64 | 17.44 | 17.64 | 1,156,710 | +0.16(+0.92%) |
Dec 13, 2022 | 17.54 | 17.54 | 17.46 | 17.48 | 277,119 | +0.17(+0.98%) |
Dec 12, 2022 | 17.36 | 17.37 | 17.28 | 17.31 | 73,720 | -0.01(-0.05%) |
Dec 09, 2022 | 17.37 | 17.37 | 17.31 | 17.32 | 65,125 | -0.04(-0.22%) |
Dec 08, 2022 | 17.33 | 17.36 | 17.30 | 17.36 | 103,515 | +0.06(+0.33%) |
Dec 07, 2022 | 17.29 | 17.33 | 17.27 | 17.30 | 86,532 | +0.06(+0.33%) |
Dec 06, 2022 | 17.29 | 17.32 | 17.22 | 17.24 | 108,282 | -0.03(-0.16%) |
Dec 05, 2022 | 17.40 | 17.40 | 17.24 | 17.27 | 143,673 | -0.10(-0.60%) |
Dec 02, 2022 | 17.31 | 17.40 | 17.27 | 17.38 | 654,545 | +0.01(+0.05%) |
Dec 01, 2022 | 17.35 | 17.37 | 17.29 | 17.37 | 522,234 | +0.18(+1.04%) |
Nov 30, 2022 | 17.08 | 17.20 | 16.99 | 17.19 | 289,687 | +0.15(+0.89%) |
Nov 29, 2022 | 17.04 | 17.09 | 17.02 | 17.04 | 132,042 | +0.01(+0.06%) |
Nov 28, 2022 | 17.17 | 17.19 | 17.03 | 17.03 | 157,137 | -0.13(-0.77%) |
Nov 25, 2022 | 17.09 | 17.16 | 17.09 | 17.16 | 132,058 | +0.01(+0.05%) |
Nov 23, 2022 | 17.01 | 17.15 | 17.01 | 17.15 | 201,568 | +0.17(+1.00%) |
Nov 22, 2022 | 16.92 | 16.98 | 16.91 | 16.98 | 170,632 | +0.12(+0.73%) |
Nov 21, 2022 | 16.92 | 16.92 | 16.84 | 16.86 | 227,916 | -0.13(-0.78%) |
Nov 18, 2022 | 17.05 | 17.06 | 16.99 | 16.99 | 174,128 | -0.05(-0.28%) |
Nov 17, 2022 | 16.99 | 17.05 | 16.97 | 17.04 | 1,046,543 | -0.08(-0.44%) |
Nov 16, 2022 | 17.12 | 17.14 | 17.06 | 17.11 | 270,101 | +0.02(+0.11%) |
Nov 15, 2022 | 17.17 | 17.17 | 16.98 | 17.09 | 405,926 | +0.08(+0.44%) |
Nov 14, 2022 | 17.00 | 17.06 | 16.97 | 17.02 | 433,395 | -0.09(-0.55%) |
Nov 11, 2022 | 17.02 | 17.12 | 16.96 | 17.11 | 1,146,130 | +0.26(+1.57%) |
Nov 10, 2022 | 16.74 | 16.86 | 16.72 | 16.85 | 398,087 | +0.38(+2.29%) |
Nov 09, 2022 | 16.53 | 16.57 | 16.44 | 16.47 | 75,864 | -0.10(-0.63%) |
Nov 08, 2022 | 16.52 | 16.63 | 16.48 | 16.57 | 248,070 | +0.07(+0.40%) |
Nov 07, 2022 | 16.49 | 16.54 | 16.44 | 16.51 | 404,888 | +0.11(+0.69%) |
Nov 04, 2022 | 16.25 | 16.41 | 16.23 | 16.39 | 532,461 | +0.33(+2.05%) |
Nov 03, 2022 | 16.07 | 16.14 | 16.05 | 16.06 | 176,495 | -0.14(-0.87%) |
Nov 02, 2022 | 16.31 | 16.21 | 16.21 | 141,698 | -0.08(-0.46%) |