Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.26 | 16.28 | 16.13 | 16.27 | 1,139 | +0.02(+0.12%) |
Jan 30, 2023 | 16.52 | 16.52 | 16.26 | 16.26 | 1,216 | +0.00(+0.00%) |
Jan 27, 2023 | 16.52 | 16.95 | 16.17 | 16.26 | 3,603 | -0.23(-1.38%) |
Jan 26, 2023 | 16.60 | 16.85 | 16.28 | 16.48 | 2,602 | -0.04(-0.23%) |
Jan 24, 2023 | 16.52 | 823 | -0.03(-0.17%) | |||
Jan 23, 2023 | 16.23 | 16.74 | 16.23 | 16.55 | 2,093 | -0.03(-0.17%) |
Jan 20, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 649 | +0.26(+1.57%) |
Jan 19, 2023 | 16.69 | 16.69 | 16.03 | 16.32 | 2,422 | +0.02(+0.12%) |
Jan 18, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 477 | -0.17(-1.04%) |
Jan 17, 2023 | 16.55 | 17.13 | 16.47 | 16.47 | 1,387 | -0.41(-2.42%) |
Jan 13, 2023 | 17.07 | 17.07 | 16.88 | 16.88 | 539 | +0.09(+0.56%) |
Jan 12, 2023 | 16.36 | 16.82 | 16.31 | 16.79 | 2,611 | +0.36(+2.16%) |
Jan 11, 2023 | 16.82 | 16.82 | 16.25 | 16.43 | 2,861 | -0.27(-1.63%) |
Jan 10, 2023 | 16.79 | 16.88 | 15.78 | 16.70 | 5,770 | +0.02(+0.13%) |
Jan 09, 2023 | 16.57 | 16.69 | 16.45 | 16.68 | 2,059 | +0.09(+0.51%) |
Jan 06, 2023 | 16.22 | 16.71 | 16.22 | 16.60 | 1,639 | +0.47(+2.94%) |
Jan 05, 2023 | 16.79 | 16.79 | 16.12 | 16.12 | 3,010 | +0.00(+0.00%) |
Jan 04, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 693 | -0.19(-1.16%) |
Jan 03, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 427 | +0.07(+0.41%) |
Dec 30, 2022 | 15.79 | 16.25 | 15.79 | 16.25 | 3,579 | +0.12(+0.76%) |
Dec 29, 2022 | 16.27 | 16.31 | 16.12 | 16.12 | 953 | +0.05(+0.29%) |
Dec 28, 2022 | 16.23 | 16.36 | 16.07 | 16.07 | 3,452 | -0.52(-3.14%) |
Dec 27, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 400 | +0.00(+0.00%) |
Dec 23, 2022 | 16.56 | 16.60 | 16.47 | 16.60 | 1,557 | +0.00(+0.00%) |
Dec 22, 2022 | 16.60 | 16.64 | 16.50 | 16.60 | 2,455 | -0.03(-0.17%) |
Dec 21, 2022 | 16.52 | 16.75 | 16.52 | 16.62 | 5,695 | -0.02(-0.11%) |
Dec 20, 2022 | 16.53 | 16.64 | 16.44 | 16.64 | 882 | +0.14(+0.83%) |
Dec 19, 2022 | 16.50 | 16.78 | 16.16 | 16.51 | 2,652 | -0.09(-0.54%) |
Dec 16, 2022 | 15.89 | 16.60 | 15.89 | 16.60 | 12,709 | +0.54(+3.37%) |
Dec 15, 2022 | 16.12 | 16.12 | 16.00 | 16.06 | 6,867 | -0.35(-2.14%) |
Dec 14, 2022 | 16.73 | 16.79 | 16.26 | 16.41 | 5,212 | +0.23(+1.41%) |
Dec 13, 2022 | 17.10 | 17.36 | 16.18 | 16.18 | 16,478 | -0.75(-4.43%) |
Dec 09, 2022 | 16.93 | 186 | -0.20(-1.16%) | |||
Dec 08, 2022 | 17.75 | 17.80 | 17.13 | 17.13 | 1,431 | -0.23(-1.31%) |
Dec 06, 2022 | 17.36 | 444 | +0.05(+0.27%) | |||
Dec 05, 2022 | 17.54 | 17.54 | 17.10 | 17.31 | 2,147 | +0.00(+0.00%) |
Dec 02, 2022 | 17.45 | 17.52 | 17.18 | 17.31 | 1,907 | -0.05(-0.27%) |
Dec 01, 2022 | 18.44 | 18.44 | 17.17 | 17.36 | 2,618 | -0.28(-1.61%) |
Nov 30, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 517 | +0.46(+2.68%) |
Nov 29, 2022 | 17.41 | 17.49 | 16.71 | 17.18 | 13,541 | -0.03(-0.16%) |
Nov 28, 2022 | 17.88 | 17.88 | 17.20 | 17.21 | 2,953 | -0.58(-3.28%) |
Nov 25, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 775 | +0.24(+1.34%) |
Nov 23, 2022 | 17.63 | 17.88 | 17.42 | 17.55 | 5,260 | +0.04(+0.22%) |
Nov 22, 2022 | 17.84 | 17.84 | 17.51 | 17.52 | 1,428 | +0.10(+0.59%) |
Nov 21, 2022 | 17.53 | 17.77 | 17.15 | 17.41 | 5,370 | -0.02(-0.11%) |
Nov 18, 2022 | 17.49 | 17.65 | 17.04 | 17.43 | 3,399 | +0.24(+1.42%) |
Nov 17, 2022 | 17.11 | 17.21 | 16.97 | 17.19 | 1,034 | -0.02(-0.11%) |
Nov 16, 2022 | 17.27 | 17.72 | 17.08 | 17.21 | 5,372 | +0.00(+0.00%) |
Nov 15, 2022 | 17.66 | 17.88 | 16.94 | 17.21 | 8,119 | -0.42(-2.40%) |
Nov 14, 2022 | 17.51 | 17.90 | 17.51 | 17.63 | 3,980 | +0.11(+0.65%) |
Nov 11, 2022 | 17.34 | 17.52 | 17.34 | 17.52 | 589 | -0.05(-0.27%) |
Nov 10, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 633 | +0.49(+2.87%) |
Nov 09, 2022 | 16.58 | 17.24 | 16.53 | 17.07 | 4,604 | +0.02(+0.14%) |
Nov 08, 2022 | 16.99 | 17.58 | 16.94 | 17.05 | 6,013 | +0.27(+1.60%) |
Nov 07, 2022 | 16.88 | 17.82 | 16.70 | 16.78 | 4,169 | +0.08(+0.51%) |
Nov 04, 2022 | 16.79 | 17.64 | 16.70 | 16.70 | 11,765 | -0.61(-3.53%) |
Nov 03, 2022 | 16.57 | 17.31 | 16.52 | 17.31 | 6,408 | +0.78(+4.73%) |
Nov 02, 2022 | 16.38 | 17.27 | 16.37 | 16.53 | 13,049 | +0.16(+0.98%) |