Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.76 | 16.95 | 16.67 | 16.92 | 43,066 | +0.12(+0.69%) |
Jan 30, 2023 | 16.95 | 17.09 | 16.73 | 16.80 | 118,024 | -0.18(-1.08%) |
Jan 27, 2023 | 16.85 | 17.04 | 16.84 | 16.99 | 79,193 | +0.18(+1.04%) |
Jan 26, 2023 | 16.85 | 16.88 | 16.62 | 16.81 | 75,287 | +0.06(+0.35%) |
Jan 25, 2023 | 16.66 | 16.78 | 16.60 | 16.75 | 58,671 | +0.12(+0.75%) |
Jan 24, 2023 | 16.86 | 16.90 | 16.60 | 16.63 | 86,062 | -0.23(-1.38%) |
Jan 23, 2023 | 16.84 | 16.96 | 16.68 | 16.86 | 103,909 | +0.07(+0.40%) |
Jan 20, 2023 | 16.63 | 16.84 | 16.51 | 16.80 | 97,972 | +0.27(+1.61%) |
Jan 19, 2023 | 16.50 | 16.70 | 16.50 | 16.53 | 71,503 | -0.07(-0.40%) |
Jan 18, 2023 | 16.50 | 16.70 | 16.47 | 16.60 | 78,825 | +0.04(+0.25%) |
Jan 17, 2023 | 16.52 | 16.69 | 16.48 | 16.55 | 76,191 | +0.08(+0.51%) |
Jan 13, 2023 | 16.52 | 16.67 | 16.47 | 16.47 | 45,469 | -0.07(-0.45%) |
Jan 12, 2023 | 16.46 | 16.60 | 16.30 | 16.55 | 37,451 | +0.07(+0.46%) |
Jan 11, 2023 | 16.22 | 16.47 | 16.22 | 16.47 | 63,751 | +0.34(+2.12%) |
Jan 10, 2023 | 16.24 | 16.33 | 16.05 | 16.13 | 82,046 | -0.13(-0.82%) |
Jan 09, 2023 | 16.24 | 16.39 | 16.14 | 16.26 | 77,709 | +0.14(+0.88%) |
Jan 06, 2023 | 16.21 | 16.30 | 16.03 | 16.12 | 104,558 | +0.14(+0.89%) |
Jan 05, 2023 | 15.94 | 16.10 | 15.85 | 15.98 | 75,851 | +0.09(+0.58%) |
Jan 04, 2023 | 16.06 | 16.14 | 15.86 | 15.89 | 93,650 | -0.10(-0.63%) |
Jan 03, 2023 | 16.01 | 16.13 | 15.91 | 15.99 | 57,055 | +0.13(+0.79%) |
Dec 30, 2022 | 15.93 | 16.09 | 15.79 | 15.86 | 66,299 | -0.07(-0.42%) |
Dec 29, 2022 | 15.77 | 16.05 | 15.77 | 15.93 | 38,999 | +0.16(+1.00%) |
Dec 28, 2022 | 16.05 | 16.11 | 15.75 | 15.77 | 63,449 | -0.29(-1.82%) |
Dec 27, 2022 | 15.90 | 16.10 | 15.89 | 16.06 | 73,192 | +0.23(+1.47%) |
Dec 23, 2022 | 15.67 | 15.90 | 15.56 | 15.83 | 55,069 | +0.09(+0.58%) |
Dec 22, 2022 | 15.60 | 15.81 | 15.46 | 15.74 | 99,340 | +0.12(+0.75%) |
Dec 21, 2022 | 15.60 | 15.87 | 15.60 | 15.62 | 70,748 | +0.02(+0.16%) |
Dec 20, 2022 | 15.80 | 15.82 | 15.51 | 15.60 | 90,060 | -0.28(-1.78%) |
Dec 19, 2022 | 15.80 | 15.92 | 15.68 | 15.88 | 119,003 | +0.14(+0.90%) |
Dec 16, 2022 | 16.06 | 16.06 | 15.51 | 15.74 | 173,788 | -0.28(-1.77%) |
Dec 15, 2022 | 15.80 | 16.03 | 15.72 | 16.02 | 140,072 | +0.11(+0.68%) |
Dec 14, 2022 | 15.99 | 16.09 | 15.80 | 15.91 | 89,090 | -0.02(-0.10%) |
Dec 13, 2022 | 15.95 | 16.05 | 15.84 | 15.93 | 93,569 | +0.11(+0.68%) |
Dec 12, 2022 | 16.00 | 16.02 | 15.66 | 15.82 | 116,923 | -0.12(-0.73%) |
Dec 09, 2022 | 15.74 | 15.99 | 15.71 | 15.94 | 68,243 | +0.23(+1.43%) |
Dec 08, 2022 | 15.98 | 16.12 | 15.69 | 15.71 | 90,216 | -0.19(-1.21%) |
Dec 07, 2022 | 15.84 | 16.24 | 15.77 | 15.90 | 73,647 | +0.12(+0.74%) |
Dec 06, 2022 | 16.00 | 16.02 | 15.71 | 15.79 | 120,106 | -0.15(-0.94%) |
Dec 05, 2022 | 16.18 | 16.18 | 15.91 | 15.94 | 91,824 | -0.27(-1.70%) |
Dec 02, 2022 | 16.30 | 16.50 | 16.12 | 16.21 | 159,783 | -0.27(-1.62%) |
Dec 01, 2022 | 16.67 | 16.82 | 16.40 | 16.48 | 140,161 | +0.11(+0.66%) |
Nov 30, 2022 | 16.49 | 16.55 | 16.13 | 16.37 | 169,257 | -0.06(-0.39%) |
Nov 29, 2022 | 16.46 | 16.48 | 16.29 | 16.44 | 147,287 | -0.01(-0.05%) |
Nov 28, 2022 | 16.48 | 16.57 | 16.35 | 16.44 | 171,274 | -0.02(-0.10%) |
Nov 25, 2022 | 16.44 | 16.54 | 16.43 | 16.46 | 53,009 | -0.03(-0.20%) |
Nov 23, 2022 | 16.51 | 16.65 | 16.42 | 16.49 | 91,194 | -0.10(-0.58%) |
Nov 22, 2022 | 16.50 | 16.60 | 16.44 | 16.59 | 155,894 | +0.02(+0.10%) |
Nov 21, 2022 | 16.46 | 16.57 | 16.37 | 16.57 | 143,408 | +0.21(+1.28%) |
Nov 18, 2022 | 16.33 | 16.44 | 16.21 | 16.36 | 107,398 | +0.03(+0.20%) |
Nov 17, 2022 | 16.19 | 16.37 | 16.09 | 16.33 | 79,013 | +0.00(+0.00%) |
Nov 16, 2022 | 16.25 | 16.55 | 16.11 | 16.33 | 75,232 | -0.01(-0.05%) |
Nov 15, 2022 | 16.30 | 16.58 | 16.26 | 16.34 | 99,512 | +0.05(+0.30%) |
Nov 14, 2022 | 16.31 | 16.42 | 16.09 | 16.29 | 92,315 | -0.02(-0.15%) |
Nov 11, 2022 | 16.52 | 16.66 | 16.06 | 16.31 | 100,316 | -0.15(-0.93%) |
Nov 10, 2022 | 16.71 | 16.92 | 16.31 | 16.47 | 104,401 | +0.05(+0.30%) |
Nov 09, 2022 | 16.48 | 16.85 | 16.33 | 16.42 | 83,869 | -0.06(-0.39%) |
Nov 08, 2022 | 16.78 | 16.93 | 16.36 | 16.48 | 115,900 | -0.24(-1.45%) |
Nov 07, 2022 | 16.27 | 17.18 | 16.27 | 16.73 | 193,159 | +0.49(+2.99%) |
Nov 04, 2022 | 15.80 | 16.31 | 15.57 | 16.24 | 161,772 | +0.77(+4.96%) |
Nov 03, 2022 | 15.58 | 15.68 | 15.38 | 15.47 | 78,455 | -0.27(-1.75%) |
Nov 02, 2022 | 15.61 | 15.82 | 15.75 | 145,045 | +0.19(+1.19%) |