Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.85 | 16.90 | 16.82 | 16.89 | 1,712,158 | +0.03(+0.19%) |
Jan 30, 2023 | 16.89 | 16.92 | 16.78 | 16.86 | 25,572 | +0.02(+0.11%) |
Jan 27, 2023 | 16.90 | 16.92 | 16.82 | 16.84 | 1,668,850 | -0.05(-0.27%) |
Jan 26, 2023 | 16.88 | 16.89 | 16.88 | 16.89 | 1,007 | -0.02(-0.11%) |
Jan 25, 2023 | 16.81 | 16.92 | 16.81 | 16.90 | 47,455 | +0.01(+0.08%) |
Jan 24, 2023 | 16.84 | 16.90 | 16.84 | 16.89 | 10,741 | +0.04(+0.24%) |
Jan 23, 2023 | 16.85 | 16.92 | 16.78 | 16.85 | 19,363 | -0.01(-0.08%) |
Jan 20, 2023 | 16.81 | 16.90 | 16.81 | 16.86 | 5,503 | +0.03(+0.19%) |
Jan 19, 2023 | 16.88 | 16.89 | 16.83 | 16.83 | 7,879 | -0.16(-0.97%) |
Jan 18, 2023 | 16.93 | 17.05 | 16.92 | 16.99 | 1,680,472 | +0.08(+0.46%) |
Jan 17, 2023 | 16.98 | 16.98 | 16.88 | 16.92 | 12,847 | -0.02(-0.14%) |
Jan 13, 2023 | 16.90 | 16.99 | 16.84 | 16.94 | 29,110 | +0.05(+0.27%) |
Jan 12, 2023 | 16.94 | 16.94 | 16.89 | 16.89 | 678 | +0.07(+0.43%) |
Jan 11, 2023 | 16.90 | 16.90 | 16.79 | 16.82 | 3,190 | +0.04(+0.22%) |
Jan 10, 2023 | 16.83 | 16.86 | 16.71 | 16.78 | 6,671 | -0.01(-0.05%) |
Jan 09, 2023 | 16.80 | 16.82 | 16.74 | 16.79 | 1,738 | +0.08(+0.49%) |
Jan 06, 2023 | 16.61 | 16.71 | 16.57 | 16.71 | 499,856 | +0.21(+1.25%) |
Jan 05, 2023 | 16.44 | 16.55 | 16.44 | 16.51 | 151,737 | -0.02(-0.12%) |
Jan 04, 2023 | 16.53 | 16.52 | 16.46 | 16.52 | 1,455 | +0.13(+0.81%) |
Jan 03, 2023 | 16.45 | 16.46 | 16.39 | 16.39 | 2,203 | +0.07(+0.45%) |
Dec 30, 2022 | 16.36 | 16.37 | 16.25 | 16.32 | 18,458 | +0.01(+0.08%) |
Dec 29, 2022 | 16.19 | 16.36 | 16.19 | 16.30 | 152,657 | +0.07(+0.40%) |
Dec 28, 2022 | 16.47 | 16.57 | 16.23 | 16.24 | 36,043 | -0.13(-0.80%) |
Dec 27, 2022 | 16.42 | 16.46 | 16.37 | 16.37 | 2,832 | -0.11(-0.69%) |
Dec 23, 2022 | 16.45 | 16.50 | 16.45 | 16.48 | 224,702 | +0.00(+0.00%) |
Dec 22, 2022 | 16.48 | 16.55 | 16.46 | 16.48 | 8,940 | -0.04(-0.25%) |
Dec 21, 2022 | 16.46 | 16.56 | 16.42 | 16.52 | 3,416,061 | +0.07(+0.44%) |
Dec 20, 2022 | 16.45 | 16.45 | 16.33 | 16.45 | 13,204 | +0.00(+0.00%) |
Dec 19, 2022 | 16.42 | 16.51 | 16.41 | 16.45 | 10,255 | -0.03(-0.19%) |
Dec 16, 2022 | 16.53 | 16.54 | 16.41 | 16.48 | 6,760 | -0.09(-0.52%) |
Dec 15, 2022 | 16.62 | 16.64 | 16.52 | 16.57 | 25,712 | -0.12(-0.71%) |
Dec 14, 2022 | 16.68 | 16.80 | 16.59 | 16.69 | 20,849 | -0.04(-0.22%) |
Dec 13, 2022 | 16.81 | 16.84 | 16.60 | 16.72 | 9,535 | +0.15(+0.93%) |
Dec 12, 2022 | 16.56 | 16.57 | 16.48 | 16.57 | 10,337 | +0.06(+0.39%) |
Dec 09, 2022 | 16.48 | 16.56 | 16.43 | 16.51 | 6,105 | -0.01(-0.06%) |
Dec 08, 2022 | 16.50 | 16.54 | 16.48 | 16.52 | 23,076 | +0.00(+0.00%) |
Dec 07, 2022 | 16.45 | 16.52 | 16.43 | 16.52 | 9,832 | +0.07(+0.41%) |
Dec 06, 2022 | 16.43 | 16.49 | 16.43 | 16.45 | 1,580 | -0.05(-0.27%) |
Dec 05, 2022 | 16.51 | 16.57 | 16.47 | 16.49 | 16,305 | -0.08(-0.47%) |
Dec 02, 2022 | 16.54 | 16.64 | 16.47 | 16.57 | 11,237 | +0.00(+0.00%) |
Dec 01, 2022 | 16.58 | 16.63 | 16.57 | 16.57 | 1,165 | +0.08(+0.49%) |
Nov 30, 2022 | 16.35 | 16.50 | 16.35 | 16.49 | 21,807 | +0.16(+0.97%) |
Nov 29, 2022 | 16.35 | 16.35 | 16.33 | 16.33 | 2,786 | +0.03(+0.19%) |
Nov 28, 2022 | 16.36 | 16.36 | 16.30 | 16.30 | 1,882 | -0.10(-0.63%) |
Nov 25, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 209 | -0.01(-0.08%) |
Nov 23, 2022 | 16.33 | 16.42 | 16.33 | 16.42 | 7,407 | +0.04(+0.22%) |
Nov 22, 2022 | 16.25 | 16.38 | 16.25 | 16.38 | 9,027 | +0.07(+0.44%) |
Nov 21, 2022 | 16.31 | 16.31 | 16.28 | 16.31 | 2,633 | +0.06(+0.39%) |
Nov 18, 2022 | 16.29 | 16.30 | 16.17 | 16.25 | 8,280 | +0.01(+0.06%) |
Nov 17, 2022 | 16.27 | 16.27 | 16.17 | 16.24 | 11,882 | -0.06(-0.39%) |
Nov 16, 2022 | 16.29 | 16.30 | 16.29 | 16.30 | 668 | +0.04(+0.25%) |
Nov 15, 2022 | 16.30 | 16.30 | 16.18 | 16.26 | 15,633 | +0.09(+0.59%) |
Nov 14, 2022 | 16.16 | 16.26 | 16.16 | 16.16 | 5,534 | -0.03(-0.21%) |
Nov 11, 2022 | 16.16 | 16.29 | 16.03 | 16.20 | 179,503 | -0.04(-0.26%) |
Nov 10, 2022 | 16.08 | 16.24 | 16.08 | 16.24 | 8,978 | +0.41(+2.56%) |
Nov 09, 2022 | 15.90 | 15.90 | 15.84 | 15.84 | 3,586 | -0.09(-0.54%) |
Nov 08, 2022 | 15.89 | 15.96 | 15.88 | 15.92 | 4,027 | -0.04(-0.23%) |
Nov 07, 2022 | 16.02 | 16.04 | 15.87 | 15.96 | 117,809 | -0.04(-0.23%) |
Nov 04, 2022 | 15.98 | 15.99 | 15.90 | 15.99 | 2,209 | +0.14(+0.88%) |
Nov 03, 2022 | 15.80 | 15.91 | 15.80 | 15.85 | 2,056 | -0.07(-0.43%) |
Nov 02, 2022 | 16.04 | 16.09 | 15.92 | 15.92 | 45,034 | -0.07(-0.45%) |