Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.84 | 16.91 | 16.84 | 16.90 | 252,359 | +0.04(+0.25%) |
Jan 30, 2023 | 16.88 | 16.88 | 16.82 | 16.85 | 272,848 | +0.01(+0.08%) |
Jan 27, 2023 | 16.81 | 16.88 | 16.80 | 16.84 | 156,055 | +0.02(+0.11%) |
Jan 26, 2023 | 16.75 | 16.84 | 16.75 | 16.82 | 124,500 | +0.06(+0.34%) |
Jan 25, 2023 | 16.78 | 16.81 | 16.72 | 16.76 | 250,950 | -0.03(-0.17%) |
Jan 24, 2023 | 16.76 | 16.79 | 16.67 | 16.79 | 102,175 | +0.03(+0.17%) |
Jan 23, 2023 | 16.75 | 16.76 | 16.70 | 16.76 | 132,864 | +0.05(+0.28%) |
Jan 20, 2023 | 16.74 | 16.74 | 16.64 | 16.72 | 68,175 | +0.00(+0.00%) |
Jan 19, 2023 | 16.66 | 16.74 | 16.66 | 16.72 | 225,863 | +0.00(+0.00%) |
Jan 18, 2023 | 16.63 | 16.74 | 16.63 | 16.72 | 83,282 | +0.08(+0.51%) |
Jan 17, 2023 | 16.52 | 16.64 | 16.51 | 16.63 | 130,966 | +0.08(+0.51%) |
Jan 13, 2023 | 16.48 | 16.57 | 16.48 | 16.55 | 69,895 | +0.02(+0.11%) |
Jan 12, 2023 | 16.45 | 16.54 | 16.43 | 16.53 | 152,399 | +0.08(+0.51%) |
Jan 11, 2023 | 16.37 | 16.45 | 16.35 | 16.45 | 112,303 | +0.15(+0.92%) |
Jan 10, 2023 | 16.30 | 16.35 | 16.24 | 16.30 | 290,052 | +0.06(+0.35%) |
Jan 09, 2023 | 16.20 | 16.28 | 16.20 | 16.24 | 255,553 | -0.02(-0.12%) |
Jan 06, 2023 | 16.13 | 16.27 | 16.12 | 16.26 | 94,068 | +0.10(+0.64%) |
Jan 05, 2023 | 16.13 | 16.17 | 16.09 | 16.15 | 233,482 | +0.04(+0.23%) |
Jan 04, 2023 | 16.11 | 16.18 | 16.08 | 16.12 | 211,366 | -0.02(-0.12%) |
Jan 03, 2023 | 16.15 | 16.15 | 16.02 | 16.14 | 167,322 | +0.08(+0.53%) |
Dec 30, 2022 | 16.06 | 16.10 | 16.03 | 16.05 | 271,825 | -0.03(-0.17%) |
Dec 29, 2022 | 16.07 | 16.15 | 16.06 | 16.08 | 167,956 | -0.04(-0.23%) |
Dec 28, 2022 | 16.14 | 16.16 | 16.06 | 16.12 | 254,815 | +0.05(+0.34%) |
Dec 27, 2022 | 16.08 | 16.15 | 16.06 | 16.06 | 230,172 | -0.04(-0.23%) |
Dec 23, 2022 | 16.07 | 16.15 | 16.07 | 16.10 | 128,873 | +0.00(+0.00%) |
Dec 22, 2022 | 16.14 | 16.18 | 16.08 | 16.10 | 114,509 | -0.02(-0.12%) |
Dec 21, 2022 | 16.17 | 16.17 | 16.07 | 16.12 | 272,307 | +0.00(+0.00%) |
Dec 20, 2022 | 16.10 | 16.16 | 16.06 | 16.12 | 356,469 | +0.00(+0.00%) |
Dec 19, 2022 | 16.15 | 16.17 | 16.10 | 16.12 | 1,971,143 | -0.04(-0.23%) |
Dec 16, 2022 | 16.17 | 16.22 | 16.14 | 16.16 | 351,319 | -0.02(-0.12%) |
Dec 15, 2022 | 16.24 | 16.24 | 16.17 | 16.17 | 748,383 | -0.04(-0.23%) |
Dec 14, 2022 | 16.23 | 16.23 | 16.11 | 16.21 | 463,983 | -0.02(-0.12%) |
Dec 13, 2022 | 16.27 | 16.29 | 16.15 | 16.23 | 169,675 | +0.13(+0.81%) |
Dec 12, 2022 | 16.12 | 16.15 | 16.02 | 16.10 | 430,581 | +0.04(+0.23%) |
Dec 09, 2022 | 16.03 | 16.13 | 16.00 | 16.06 | 217,680 | +0.02(+0.12%) |
Dec 08, 2022 | 16.02 | 16.11 | 16.02 | 16.04 | 674,165 | +0.01(+0.09%) |
Dec 07, 2022 | 16.01 | 16.06 | 15.99 | 16.03 | 300,749 | -0.02(-0.15%) |
Dec 06, 2022 | 15.92 | 16.06 | 15.92 | 16.05 | 681,260 | +0.19(+1.18%) |
Dec 05, 2022 | 15.89 | 15.96 | 15.87 | 15.87 | 474,877 | -0.06(-0.35%) |
Dec 02, 2022 | 15.91 | 15.95 | 15.88 | 15.92 | 418,028 | +0.00(+0.00%) |
Dec 01, 2022 | 15.86 | 15.94 | 15.84 | 15.92 | 319,519 | +0.02(+0.10%) |
Nov 30, 2022 | 15.82 | 15.93 | 15.76 | 15.91 | 216,445 | +0.08(+0.53%) |
Nov 29, 2022 | 15.74 | 15.85 | 15.73 | 15.82 | 300,443 | +0.00(+0.00%) |
Nov 28, 2022 | 15.76 | 15.86 | 15.76 | 15.82 | 152,694 | -0.03(-0.20%) |
Nov 25, 2022 | 15.78 | 15.86 | 15.78 | 15.85 | 27,340 | -0.01(-0.04%) |
Nov 23, 2022 | 15.83 | 15.87 | 15.74 | 15.86 | 218,024 | +0.06(+0.35%) |
Nov 22, 2022 | 15.82 | 15.85 | 15.69 | 15.80 | 406,711 | +0.04(+0.24%) |
Nov 21, 2022 | 15.71 | 15.80 | 15.70 | 15.77 | 495,386 | +0.06(+0.36%) |
Nov 18, 2022 | 15.68 | 15.77 | 15.68 | 15.71 | 138,023 | +0.02(+0.12%) |
Nov 17, 2022 | 15.73 | 15.77 | 15.68 | 15.69 | 278,294 | -0.06(-0.35%) |
Nov 16, 2022 | 15.70 | 15.78 | 15.70 | 15.75 | 161,528 | +0.01(+0.06%) |
Nov 15, 2022 | 15.85 | 15.85 | 15.67 | 15.74 | 183,357 | -0.03(-0.18%) |
Nov 14, 2022 | 15.73 | 15.80 | 15.70 | 15.77 | 409,221 | +0.03(+0.18%) |
Nov 11, 2022 | 15.87 | 15.87 | 15.72 | 15.74 | 294,508 | -0.02(-0.12%) |
Nov 10, 2022 | 15.56 | 15.79 | 15.56 | 15.76 | 356,919 | +0.22(+1.44%) |
Nov 09, 2022 | 15.52 | 15.54 | 15.44 | 15.54 | 134,679 | +0.02(+0.12%) |
Nov 08, 2022 | 15.48 | 15.55 | 15.44 | 15.52 | 411,998 | +0.06(+0.36%) |
Nov 07, 2022 | 15.47 | 15.54 | 15.45 | 15.46 | 99,131 | -0.06(-0.36%) |
Nov 04, 2022 | 15.47 | 15.54 | 15.40 | 15.52 | 566,765 | +0.11(+0.73%) |
Nov 03, 2022 | 15.42 | 15.48 | 15.40 | 15.40 | 74,149 | -0.07(-0.45%) |
Nov 02, 2022 | 15.49 | 15.59 | 15.46 | 15.47 | 140,321 | -0.01(-0.09%) |