Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.10 | 17.25 | 17.10 | 17.15 | 32,045 | +0.03(+0.18%) |
Jan 30, 2023 | 17.13 | 17.34 | 17.12 | 17.12 | 92,736 | -0.39(-2.23%) |
Jan 27, 2023 | 17.40 | 17.51 | 17.14 | 17.51 | 37,416 | +0.13(+0.75%) |
Jan 26, 2023 | 17.52 | 17.52 | 17.26 | 17.38 | 17,098 | -0.15(-0.86%) |
Jan 25, 2023 | 17.48 | 17.54 | 17.40 | 17.53 | 65,845 | +0.03(+0.17%) |
Jan 24, 2023 | 17.36 | 17.51 | 17.25 | 17.50 | 67,035 | +0.27(+1.57%) |
Jan 23, 2023 | 17.20 | 17.24 | 17.17 | 17.23 | 40,934 | -0.28(-1.60%) |
Jan 20, 2023 | 17.49 | 17.55 | 17.36 | 17.51 | 31,990 | -0.10(-0.60%) |
Jan 19, 2023 | 17.64 | 17.75 | 17.57 | 17.61 | 10,603 | +0.13(+0.77%) |
Jan 18, 2023 | 17.67 | 17.72 | 17.48 | 17.48 | 20,648 | -0.12(-0.68%) |
Jan 17, 2023 | 17.60 | 17.72 | 17.60 | 17.60 | 68,104 | -0.14(-0.79%) |
Jan 13, 2023 | 17.60 | 17.74 | 17.49 | 17.74 | 18,193 | +0.29(+1.66%) |
Jan 12, 2023 | 17.31 | 17.59 | 17.17 | 17.45 | 24,861 | +0.40(+2.35%) |
Jan 11, 2023 | 17.00 | 17.17 | 17.00 | 17.05 | 60,064 | -0.12(-0.70%) |
Jan 10, 2023 | 17.15 | 17.20 | 17.09 | 17.17 | 126,825 | -0.45(-2.55%) |
Jan 09, 2023 | 17.45 | 17.64 | 17.45 | 17.62 | 33,223 | +0.13(+0.74%) |
Jan 06, 2023 | 17.20 | 17.49 | 17.13 | 17.49 | 46,003 | +0.48(+2.82%) |
Jan 05, 2023 | 17.00 | 17.08 | 16.94 | 17.01 | 77,917 | -0.17(-1.01%) |
Jan 04, 2023 | 17.30 | 17.35 | 17.17 | 17.18 | 65,413 | -0.23(-1.30%) |
Jan 03, 2023 | 17.63 | 17.63 | 17.25 | 17.41 | 49,312 | +0.11(+0.64%) |
Dec 30, 2022 | 17.30 | 17.40 | 17.20 | 17.30 | 64,440 | -0.22(-1.26%) |
Dec 29, 2022 | 17.40 | 17.53 | 17.40 | 17.52 | 19,204 | +0.14(+0.81%) |
Dec 28, 2022 | 17.51 | 17.51 | 17.32 | 17.38 | 29,802 | +0.04(+0.23%) |
Dec 27, 2022 | 17.60 | 17.60 | 17.30 | 17.34 | 53,938 | -0.26(-1.47%) |
Dec 23, 2022 | 17.19 | 17.79 | 17.19 | 17.60 | 21,691 | -0.07(-0.38%) |
Dec 22, 2022 | 17.25 | 17.69 | 17.25 | 17.66 | 236,582 | +1.27(+7.78%) |
Dec 21, 2022 | 16.32 | 16.46 | 16.32 | 16.39 | 56,929 | +0.01(+0.06%) |
Dec 20, 2022 | 16.45 | 16.62 | 16.38 | 16.38 | 177,716 | +0.31(+1.93%) |
Dec 19, 2022 | 16.65 | 16.65 | 16.06 | 16.07 | 48,254 | -1.24(-7.16%) |
Dec 16, 2022 | 17.19 | 17.31 | 17.14 | 17.31 | 18,295 | -0.19(-1.09%) |
Dec 15, 2022 | 17.64 | 17.76 | 17.30 | 17.50 | 46,630 | +0.59(+3.49%) |
Dec 14, 2022 | 16.99 | 17.07 | 16.89 | 16.91 | 46,745 | -0.36(-2.08%) |
Dec 13, 2022 | 17.36 | 17.36 | 17.15 | 17.27 | 74,050 | +0.38(+2.25%) |
Dec 12, 2022 | 16.90 | 16.90 | 16.85 | 16.89 | 51,660 | +0.24(+1.44%) |
Dec 09, 2022 | 16.58 | 16.77 | 16.50 | 16.65 | 147,283 | +0.45(+2.78%) |
Dec 08, 2022 | 16.10 | 16.32 | 15.98 | 16.20 | 138,740 | +0.11(+0.68%) |
Dec 07, 2022 | 16.18 | 16.18 | 16.02 | 16.09 | 139,740 | +0.19(+1.19%) |
Dec 06, 2022 | 16.10 | 16.14 | 15.85 | 15.90 | 117,100 | -0.10(-0.62%) |
Dec 05, 2022 | 16.32 | 16.32 | 16.00 | 16.00 | 75,293 | -0.68(-4.08%) |
Dec 02, 2022 | 16.56 | 16.73 | 16.55 | 16.68 | 93,045 | -0.26(-1.53%) |
Dec 01, 2022 | 16.86 | 17.02 | 16.86 | 16.94 | 42,869 | -0.02(-0.12%) |
Nov 30, 2022 | 16.90 | 17.02 | 16.72 | 16.96 | 59,310 | +0.16(+0.95%) |
Nov 29, 2022 | 16.77 | 16.92 | 16.76 | 16.80 | 68,270 | -0.05(-0.30%) |
Nov 28, 2022 | 16.78 | 17.22 | 16.78 | 16.85 | 61,124 | -0.04(-0.27%) |
Nov 25, 2022 | 16.89 | 16.95 | 16.88 | 16.89 | 4,248 | -0.57(-3.29%) |
Nov 23, 2022 | 17.29 | 17.50 | 17.29 | 17.47 | 9,177 | +0.22(+1.28%) |
Nov 22, 2022 | 17.29 | 17.29 | 17.11 | 17.25 | 54,381 | +0.17(+1.00%) |
Nov 21, 2022 | 17.18 | 17.60 | 17.08 | 17.08 | 66,700 | -0.14(-0.81%) |
Nov 18, 2022 | 17.27 | 17.32 | 17.21 | 17.22 | 29,605 | -0.13(-0.75%) |
Nov 17, 2022 | 17.80 | 17.80 | 16.95 | 17.35 | 37,330 | +0.03(+0.17%) |
Nov 16, 2022 | 17.30 | 17.69 | 17.17 | 17.32 | 37,137 | +0.02(+0.09%) |
Nov 15, 2022 | 17.27 | 17.59 | 17.27 | 17.30 | 69,681 | +0.07(+0.38%) |
Nov 14, 2022 | 17.27 | 17.27 | 17.03 | 17.24 | 79,885 | +0.32(+1.89%) |
Nov 11, 2022 | 17.48 | 17.48 | 16.62 | 16.92 | 62,827 | -0.81(-4.57%) |
Nov 10, 2022 | 17.55 | 17.73 | 17.15 | 17.73 | 48,601 | +0.96(+5.72%) |
Nov 09, 2022 | 17.00 | 17.20 | 16.67 | 16.77 | 47,422 | -0.46(-2.67%) |
Nov 08, 2022 | 17.46 | 17.46 | 17.07 | 17.23 | 39,272 | -0.34(-1.94%) |
Nov 07, 2022 | 17.61 | 17.75 | 17.50 | 17.57 | 34,833 | -0.03(-0.17%) |
Nov 04, 2022 | 17.05 | 18.00 | 17.05 | 17.60 | 33,853 | +0.43(+2.50%) |
Nov 03, 2022 | 17.22 | 17.50 | 17.10 | 17.17 | 74,395 | -0.05(-0.32%) |
Nov 02, 2022 | 17.12 | 17.82 | 17.12 | 17.23 | 45,242 | -0.02(-0.14%) |