Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.70 | 16.94 | 16.68 | 16.90 | 113,278 | +0.19(+1.13%) |
Jan 30, 2023 | 17.03 | 17.06 | 16.71 | 16.72 | 154,310 | -0.42(-2.47%) |
Jan 27, 2023 | 17.08 | 17.14 | 17.01 | 17.14 | 138,908 | +0.05(+0.32%) |
Jan 26, 2023 | 17.10 | 17.10 | 17.04 | 17.08 | 50,510 | +0.06(+0.37%) |
Jan 25, 2023 | 16.98 | 17.04 | 16.90 | 17.02 | 53,528 | +0.01(+0.07%) |
Jan 24, 2023 | 16.94 | 17.06 | 16.94 | 17.01 | 59,551 | +0.01(+0.05%) |
Jan 23, 2023 | 16.96 | 17.06 | 16.91 | 17.00 | 136,266 | +0.04(+0.25%) |
Jan 20, 2023 | 16.80 | 16.96 | 16.80 | 16.96 | 170,397 | +0.21(+1.24%) |
Jan 19, 2023 | 16.93 | 16.95 | 16.75 | 16.75 | 86,292 | -0.21(-1.21%) |
Jan 18, 2023 | 17.23 | 17.35 | 16.96 | 16.96 | 83,920 | -0.25(-1.46%) |
Jan 17, 2023 | 17.13 | 17.24 | 17.08 | 17.21 | 104,799 | +0.08(+0.47%) |
Jan 13, 2023 | 16.99 | 17.17 | 16.94 | 17.13 | 87,696 | +0.04(+0.26%) |
Jan 12, 2023 | 16.99 | 17.08 | 16.79 | 17.08 | 70,959 | +0.13(+0.79%) |
Jan 11, 2023 | 16.75 | 16.99 | 16.75 | 16.95 | 132,298 | +0.20(+1.18%) |
Jan 10, 2023 | 16.62 | 16.76 | 16.59 | 16.75 | 152,957 | +0.13(+0.81%) |
Jan 09, 2023 | 16.62 | 16.88 | 16.62 | 16.62 | 173,970 | +0.05(+0.32%) |
Jan 06, 2023 | 16.41 | 16.63 | 16.39 | 16.56 | 144,480 | +0.18(+1.09%) |
Jan 05, 2023 | 16.48 | 16.48 | 16.38 | 16.38 | 153,307 | -0.14(-0.87%) |
Jan 04, 2023 | 16.49 | 16.55 | 16.43 | 16.53 | 80,147 | +0.05(+0.33%) |
Jan 03, 2023 | 16.56 | 16.62 | 16.43 | 16.47 | 101,607 | -0.08(-0.49%) |
Dec 30, 2022 | 16.38 | 16.55 | 16.38 | 16.55 | 199,007 | +0.03(+0.16%) |
Dec 29, 2022 | 16.45 | 16.57 | 16.41 | 16.53 | 310,204 | +0.13(+0.76%) |
Dec 28, 2022 | 16.51 | 16.52 | 16.37 | 16.40 | 231,907 | -0.07(-0.43%) |
Dec 27, 2022 | 16.50 | 16.53 | 16.45 | 16.47 | 467,793 | -0.10(-0.59%) |
Dec 23, 2022 | 16.55 | 16.60 | 16.49 | 16.57 | 102,005 | +0.04(+0.23%) |
Dec 22, 2022 | 16.54 | 16.60 | 16.47 | 16.53 | 179,475 | -0.13(-0.80%) |
Dec 21, 2022 | 16.63 | 16.71 | 16.60 | 16.67 | 199,174 | +0.05(+0.32%) |
Dec 20, 2022 | 16.50 | 16.69 | 16.48 | 16.61 | 172,383 | +0.00(+0.00%) |
Dec 19, 2022 | 16.64 | 16.68 | 16.58 | 16.61 | 101,978 | -0.05(-0.32%) |
Dec 16, 2022 | 16.66 | 16.76 | 16.63 | 16.67 | 146,780 | -0.10(-0.58%) |
Dec 15, 2022 | 17.04 | 17.04 | 16.68 | 16.76 | 315,748 | -0.36(-2.08%) |
Dec 14, 2022 | 17.03 | 17.19 | 16.99 | 17.12 | 309,365 | +0.02(+0.10%) |
Dec 13, 2022 | 17.08 | 17.23 | 17.03 | 17.10 | 190,209 | +0.18(+1.05%) |
Dec 12, 2022 | 16.85 | 16.95 | 16.85 | 16.92 | 123,301 | +0.04(+0.21%) |
Dec 09, 2022 | 16.85 | 16.98 | 16.85 | 16.89 | 218,119 | -0.01(-0.05%) |
Dec 08, 2022 | 16.84 | 16.94 | 16.82 | 16.90 | 175,998 | +0.04(+0.21%) |
Dec 07, 2022 | 16.83 | 16.90 | 16.80 | 16.86 | 117,425 | -0.01(-0.05%) |
Dec 06, 2022 | 16.95 | 17.00 | 16.81 | 16.87 | 212,487 | -0.09(-0.52%) |
Dec 05, 2022 | 16.99 | 17.07 | 16.93 | 16.96 | 398,028 | -0.12(-0.68%) |
Dec 02, 2022 | 16.96 | 17.08 | 16.96 | 17.08 | 96,104 | +0.04(+0.21%) |
Dec 01, 2022 | 17.03 | 17.11 | 17.02 | 17.04 | 109,944 | +0.02(+0.10%) |
Nov 30, 2022 | 16.81 | 17.06 | 16.80 | 17.02 | 177,873 | +0.22(+1.32%) |
Nov 29, 2022 | 16.88 | 16.93 | 16.80 | 16.80 | 143,330 | -0.09(-0.53%) |
Nov 28, 2022 | 16.91 | 16.97 | 16.80 | 16.89 | 200,820 | -0.09(-0.52%) |
Nov 25, 2022 | 16.86 | 16.98 | 16.86 | 16.98 | 41,166 | +0.04(+0.21%) |
Nov 23, 2022 | 16.93 | 16.99 | 16.89 | 16.94 | 102,089 | +0.01(+0.07%) |
Nov 22, 2022 | 16.88 | 16.93 | 16.78 | 16.93 | 63,590 | +0.07(+0.42%) |
Nov 21, 2022 | 16.89 | 16.93 | 16.78 | 16.86 | 119,272 | -0.03(-0.16%) |
Nov 18, 2022 | 16.92 | 16.95 | 16.86 | 16.89 | 137,116 | -0.01(-0.05%) |
Nov 17, 2022 | 16.86 | 17.00 | 16.74 | 16.89 | 96,888 | -0.04(-0.21%) |
Nov 16, 2022 | 17.19 | 17.19 | 16.92 | 16.93 | 270,581 | -0.26(-1.49%) |
Nov 15, 2022 | 17.21 | 17.40 | 17.04 | 17.19 | 144,899 | +0.19(+1.14%) |
Nov 14, 2022 | 17.04 | 17.22 | 16.94 | 16.99 | 137,321 | -0.10(-0.57%) |
Nov 11, 2022 | 17.05 | 17.13 | 17.02 | 17.09 | 96,814 | +0.04(+0.21%) |
Nov 10, 2022 | 16.87 | 17.08 | 16.86 | 17.05 | 158,946 | +0.42(+2.55%) |
Nov 09, 2022 | 16.67 | 16.79 | 16.63 | 16.63 | 155,532 | -0.17(-1.00%) |
Nov 08, 2022 | 16.76 | 16.88 | 16.72 | 16.80 | 117,379 | +0.05(+0.32%) |
Nov 07, 2022 | 16.77 | 16.78 | 16.65 | 16.74 | 159,716 | +0.09(+0.53%) |
Nov 04, 2022 | 16.68 | 16.71 | 16.53 | 16.66 | 91,439 | +0.02(+0.11%) |
Nov 03, 2022 | 16.73 | 16.73 | 16.58 | 16.64 | 135,266 | -0.05(-0.32%) |
Nov 02, 2022 | 16.86 | 16.89 | 16.69 | 16.69 | 126,524 | -0.19(-1.15%) |