Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.96 | 17.07 | 16.90 | 17.03 | 114,057 | +0.09(+0.56%) |
Dec 29, 2022 | 16.96 | 16.94 | 16.94 | 16.94 | 980 | -0.20(-1.14%) |
Dec 28, 2022 | 17.11 | 17.13 | 17.06 | 17.13 | 2,115 | -0.08(-0.44%) |
Dec 27, 2022 | 17.21 | 17.21 | 17.19 | 17.21 | 52 | +0.18(+1.04%) |
Dec 26, 2022 | 17.01 | 17.03 | 17.02 | 17.03 | 348 | +0.02(+0.14%) |
Dec 23, 2022 | 17.01 | 0 | -0.15(-0.90%) | |||
Dec 22, 2022 | 17.16 | 17.17 | 17.16 | 17.16 | 483 | -0.03(-0.19%) |
Dec 21, 2022 | 17.20 | 17.20 | 17.19 | 17.19 | 877 | -0.13(-0.73%) |
Dec 20, 2022 | 17.30 | 17.32 | 17.32 | 17.32 | 771 | +0.10(+0.56%) |
Dec 19, 2022 | 17.31 | 17.35 | 17.11 | 17.22 | 1,957 | -0.39(-2.20%) |
Dec 18, 2022 | 17.60 | 17.61 | 17.60 | 17.61 | 385 | -0.03(-0.17%) |
Dec 16, 2022 | 17.52 | 17.72 | 17.43 | 17.64 | 138,630 | +0.14(+0.79%) |
Dec 15, 2022 | 17.52 | 17.51 | 17.49 | 17.50 | 411 | +0.32(+1.89%) |
Dec 14, 2022 | 17.15 | 17.19 | 17.18 | 17.18 | 2,746 | -0.07(-0.42%) |
Dec 13, 2022 | 17.25 | 17.25 | 17.23 | 17.25 | 1,282 | -0.32(-1.85%) |
Dec 12, 2022 | 17.58 | 17.57 | 17.56 | 17.57 | 698 | +0.23(+1.35%) |
Dec 11, 2022 | 17.35 | 17.35 | 17.33 | 17.34 | 547 | -0.02(-0.11%) |
Dec 09, 2022 | 17.16 | 17.39 | 17.09 | 17.36 | 167,358 | +0.21(+1.21%) |
Dec 08, 2022 | 17.16 | 17.15 | 17.10 | 17.15 | 816 | +0.02(+0.12%) |
Dec 07, 2022 | 17.14 | 17.13 | 17.10 | 17.13 | 1,263 | -0.17(-0.99%) |
Dec 06, 2022 | 17.30 | 17.29 | 17.30 | 228 | -0.16(-0.89%) | |
Dec 05, 2022 | 17.39 | 17.46 | 17.43 | 17.46 | 448 | +0.14(+0.81%) |
Dec 04, 2022 | 17.30 | 17.35 | 17.28 | 17.32 | 491 | -0.06(-0.35%) |
Dec 02, 2022 | 17.54 | 17.62 | 17.17 | 17.38 | 133,362 | -0.17(-0.97%) |
Dec 01, 2022 | 17.54 | 17.56 | 17.52 | 17.55 | 486 | +0.39(+2.29%) |
Nov 30, 2022 | 17.17 | 17.21 | 17.15 | 17.15 | 2,004 | +0.19(+1.10%) |
Nov 29, 2022 | 16.98 | 16.94 | 16.97 | 398 | -0.16(-0.91%) | |
Nov 28, 2022 | 17.15 | 17.13 | 17.11 | 17.12 | 1,076 | -0.02(-0.09%) |
Nov 27, 2022 | 17.17 | 17.14 | 17.13 | 17.14 | 334 | +0.06(+0.38%) |
Nov 25, 2022 | 16.99 | 17.18 | 16.92 | 17.07 | 112,149 | +0.08(+0.45%) |
Nov 24, 2022 | 16.99 | 17.01 | 17.00 | 17.00 | 678 | +0.06(+0.33%) |
Nov 23, 2022 | 16.95 | 16.97 | 16.92 | 16.94 | 1,057 | -0.30(-1.73%) |
Nov 22, 2022 | 17.23 | 17.25 | 17.22 | 17.24 | 1,868 | -0.08(-0.44%) |
Nov 21, 2022 | 17.31 | 17.32 | 17.30 | 17.32 | 2,640 | +0.11(+0.65%) |
Nov 20, 2022 | 17.24 | 17.22 | 17.20 | 17.20 | 976 | -0.04(-0.21%) |
Nov 18, 2022 | 17.35 | 17.41 | 17.21 | 17.24 | 152,555 | -0.10(-0.59%) |
Nov 17, 2022 | 17.35 | 17.36 | 17.32 | 17.34 | 1,199 | +0.12(+0.71%) |
Nov 16, 2022 | 17.26 | 17.25 | 17.22 | 17.22 | 991 | -0.05(-0.29%) |
Nov 15, 2022 | 17.29 | 17.28 | 17.27 | 17.27 | 1,037 | -0.02(-0.12%) |
Nov 14, 2022 | 17.30 | 17.30 | 17.27 | 17.29 | 1,483 | +0.03(+0.15%) |
Nov 13, 2022 | 17.24 | 17.28 | 17.25 | 17.27 | 707 | +0.06(+0.36%) |
Nov 11, 2022 | 17.35 | 17.45 | 17.19 | 17.20 | 224,831 | -0.11(-0.64%) |
Nov 10, 2022 | 17.35 | 17.35 | 17.30 | 17.31 | 2,780 | -0.45(-2.52%) |
Nov 09, 2022 | 17.78 | 17.76 | 17.73 | 17.76 | 547 | +0.08(+0.48%) |
Nov 08, 2022 | 17.71 | 17.69 | 17.66 | 17.68 | 2,174 | -0.04(-0.23%) |
Nov 07, 2022 | 17.71 | 17.72 | 17.71 | 17.72 | 727 | -0.24(-1.36%) |
Nov 06, 2022 | 18.00 | 17.98 | 17.96 | 17.96 | 173 | +0.06(+0.33%) |
Nov 04, 2022 | 18.39 | 18.39 | 17.86 | 17.90 | 184,684 | -0.49(-2.66%) |
Nov 03, 2022 | 18.39 | 18.39 | 18.38 | 18.39 | 3,255 | +0.14(+0.78%) |
Nov 02, 2022 | 18.24 | 18.26 | 18.23 | 18.25 | 2,147 | +0.04(+0.21%) |
Nov 01, 2022 | 18.18 | 18.21 | 18.17 | 18.21 | 650 | -0.09(-0.52%) |
Oct 31, 2022 | 18.32 | 18.29 | 18.31 | 1,053 | +0.21(+1.19%) | |
Oct 30, 2022 | 18.14 | 18.09 | 18.09 | 18.09 | 156 | -0.03(-0.19%) |
Oct 28, 2022 | 17.96 | 18.18 | 17.86 | 18.12 | 201,697 | +0.17(+0.96%) |
Oct 27, 2022 | 17.96 | 17.97 | 17.92 | 17.95 | 1,170 | +0.04(+0.21%) |
Oct 26, 2022 | 17.91 | 17.92 | 17.89 | 17.91 | 1,863 | -0.28(-1.52%) |
Oct 25, 2022 | 18.18 | 18.21 | 18.16 | 18.19 | 1,845 | -0.20(-1.10%) |
Oct 24, 2022 | 18.39 | 18.41 | 18.36 | 18.39 | 1,142 | +0.36(+1.97%) |
Oct 23, 2022 | 18.07 | 18.04 | 18.03 | 18.04 | 1,765 | -0.04(-0.24%) |
Oct 21, 2022 | 18.28 | 18.53 | 18.05 | 18.08 | 214,008 | -0.21(-1.16%) |
Oct 20, 2022 | 18.28 | 18.29 | 18.23 | 18.29 | 1,534 | +0.00(+0.01%) |
Oct 19, 2022 | 18.27 | 18.31 | 18.17 | 18.29 | 1,681 | +0.23(+1.27%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.89 | 18.06 | 2,028 | +0.02(+0.08%) |
Oct 17, 2022 | 18.05 | 18.05 | 18.01 | 18.05 | 1,838 | -0.21(-1.13%) |
Oct 16, 2022 | 18.22 | 18.26 | 18.24 | 18.25 | 283 | -0.09(-0.50%) |
Oct 14, 2022 | 18.26 | 18.35 | 18.06 | 18.34 | 199,758 | +0.11(+0.58%) |
Oct 13, 2022 | 18.26 | 18.24 | 18.11 | 18.24 | 463 | -0.03(-0.18%) |
Oct 12, 2022 | 18.28 | 18.27 | 18.22 | 18.27 | 1,134 | +0.12(+0.67%) |
Oct 11, 2022 | 18.17 | 18.17 | 18.14 | 18.15 | 1,291 | +0.07(+0.36%) |
Oct 10, 2022 | 18.07 | 18.09 | 18.04 | 18.09 | 1,186 | +0.02(+0.08%) |
Oct 09, 2022 | 18.11 | 18.08 | 18.07 | 18.07 | 486 | +0.06(+0.33%) |
Oct 07, 2022 | 17.99 | 18.16 | 17.93 | 18.01 | 149,572 | +0.06(+0.31%) |
Oct 06, 2022 | 17.99 | 17.96 | 17.93 | 17.96 | 1,703 | +0.21(+1.18%) |
Oct 05, 2022 | 17.77 | 17.79 | 17.49 | 17.75 | 760 | +0.18(+1.02%) |
Oct 04, 2022 | 17.62 | 17.64 | 17.07 | 17.57 | 1,128 | +0.00(+0.02%) |
Oct 03, 2022 | 17.82 | 17.83 | 17.56 | 17.56 | 1,265 | -0.47(-2.62%) |