Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.43 | 16.73 | 16.35 | 16.58 | 78,947 | +0.18(+1.07%) |
Jan 30, 2023 | 16.61 | 16.74 | 16.41 | 16.41 | 56,276 | -0.21(-1.28%) |
Jan 27, 2023 | 16.74 | 16.77 | 16.61 | 16.62 | 67,179 | -0.14(-0.82%) |
Jan 26, 2023 | 16.54 | 16.76 | 16.54 | 16.76 | 75,722 | +0.09(+0.55%) |
Jan 25, 2023 | 16.64 | 16.71 | 16.61 | 16.66 | 44,397 | +0.00(+0.00%) |
Jan 24, 2023 | 16.62 | 16.78 | 16.60 | 16.66 | 48,024 | +0.05(+0.28%) |
Jan 23, 2023 | 16.48 | 16.68 | 16.29 | 16.62 | 56,789 | +0.19(+1.18%) |
Jan 20, 2023 | 16.36 | 16.45 | 16.21 | 16.42 | 60,692 | +0.20(+1.25%) |
Jan 19, 2023 | 16.35 | 16.35 | 16.16 | 16.22 | 49,216 | -0.18(-1.10%) |
Jan 18, 2023 | 16.77 | 16.77 | 16.38 | 16.40 | 34,380 | -0.40(-2.39%) |
Jan 17, 2023 | 16.87 | 16.99 | 16.66 | 16.80 | 46,212 | -0.06(-0.38%) |
Jan 13, 2023 | 16.71 | 16.93 | 16.62 | 16.87 | 23,460 | +0.07(+0.44%) |
Jan 12, 2023 | 16.77 | 16.93 | 16.70 | 16.79 | 48,510 | +0.07(+0.44%) |
Jan 11, 2023 | 16.58 | 16.76 | 16.45 | 16.72 | 47,409 | +0.22(+1.34%) |
Jan 10, 2023 | 16.50 | 16.62 | 16.44 | 16.50 | 41,726 | -0.06(-0.33%) |
Jan 09, 2023 | 16.79 | 16.82 | 16.50 | 16.55 | 61,714 | -0.23(-1.37%) |
Jan 06, 2023 | 16.58 | 16.86 | 16.53 | 16.78 | 48,073 | +0.34(+2.07%) |
Jan 05, 2023 | 16.56 | 16.63 | 16.39 | 16.44 | 35,780 | -0.13(-0.78%) |
Jan 04, 2023 | 16.59 | 16.77 | 16.54 | 16.57 | 58,494 | +0.08(+0.50%) |
Jan 03, 2023 | 16.55 | 16.65 | 16.35 | 16.49 | 84,697 | -0.09(-0.56%) |
Dec 30, 2022 | 16.58 | 16.71 | 16.50 | 16.58 | 135,458 | -0.06(-0.33%) |
Dec 29, 2022 | 16.52 | 16.77 | 16.49 | 16.64 | 46,907 | +0.18(+1.12%) |
Dec 28, 2022 | 16.77 | 16.77 | 16.41 | 16.45 | 37,147 | -0.33(-1.98%) |
Dec 27, 2022 | 16.60 | 16.88 | 16.52 | 16.78 | 47,336 | +0.16(+0.94%) |
Dec 23, 2022 | 16.50 | 16.68 | 16.47 | 16.63 | 35,800 | -0.01(-0.06%) |
Dec 22, 2022 | 16.61 | 16.66 | 16.40 | 16.64 | 27,682 | -0.19(-1.15%) |
Dec 21, 2022 | 16.77 | 16.95 | 16.66 | 16.83 | 33,610 | +0.17(+1.00%) |
Dec 20, 2022 | 16.58 | 16.71 | 16.42 | 16.66 | 68,457 | +0.05(+0.28%) |
Dec 19, 2022 | 17.13 | 17.22 | 16.41 | 16.62 | 109,368 | -0.57(-3.32%) |
Dec 16, 2022 | 16.53 | 17.24 | 16.37 | 17.19 | 280,645 | +0.46(+2.75%) |
Dec 15, 2022 | 17.14 | 17.14 | 16.60 | 16.73 | 49,276 | -0.56(-3.25%) |
Dec 14, 2022 | 17.31 | 17.55 | 17.19 | 17.29 | 60,179 | +0.01(+0.05%) |
Dec 13, 2022 | 17.30 | 17.51 | 17.14 | 17.28 | 94,006 | +0.06(+0.37%) |
Dec 12, 2022 | 17.00 | 17.27 | 17.00 | 17.22 | 38,470 | +0.22(+1.30%) |
Dec 09, 2022 | 17.00 | 17.12 | 16.93 | 17.00 | 25,412 | -0.12(-0.70%) |
Dec 08, 2022 | 17.06 | 17.13 | 17.00 | 17.12 | 20,789 | +0.06(+0.38%) |
Dec 07, 2022 | 17.12 | 17.25 | 16.92 | 17.05 | 46,350 | -0.05(-0.27%) |
Dec 06, 2022 | 17.09 | 17.30 | 16.99 | 17.10 | 56,432 | -0.11(-0.64%) |
Dec 05, 2022 | 17.55 | 17.58 | 16.97 | 17.21 | 53,905 | -0.35(-1.99%) |
Dec 02, 2022 | 17.39 | 17.69 | 17.39 | 17.56 | 53,115 | +0.07(+0.42%) |
Dec 01, 2022 | 17.48 | 17.63 | 17.23 | 17.48 | 79,523 | +0.11(+0.64%) |
Nov 30, 2022 | 17.54 | 17.54 | 17.16 | 17.37 | 84,263 | -0.08(-0.47%) |
Nov 29, 2022 | 17.65 | 17.66 | 17.46 | 17.46 | 22,397 | -0.10(-0.58%) |
Nov 28, 2022 | 17.95 | 17.96 | 17.49 | 17.56 | 39,168 | -0.60(-3.30%) |
Nov 25, 2022 | 18.26 | 18.30 | 18.14 | 18.16 | 9,245 | -0.01(-0.05%) |
Nov 23, 2022 | 18.51 | 18.51 | 17.97 | 18.17 | 26,855 | -0.34(-1.84%) |
Nov 22, 2022 | 18.43 | 18.62 | 18.40 | 18.51 | 55,243 | +0.10(+0.55%) |
Nov 21, 2022 | 18.29 | 18.50 | 18.29 | 18.41 | 40,478 | +0.03(+0.15%) |
Nov 18, 2022 | 18.53 | 18.53 | 18.31 | 18.38 | 38,105 | -0.04(-0.20%) |
Nov 17, 2022 | 18.22 | 18.44 | 18.11 | 18.42 | 32,472 | +0.14(+0.76%) |
Nov 16, 2022 | 18.27 | 18.31 | 18.12 | 18.28 | 33,213 | -0.05(-0.25%) |
Nov 15, 2022 | 18.42 | 18.49 | 18.18 | 18.32 | 46,452 | +0.14(+0.76%) |
Nov 14, 2022 | 18.16 | 18.42 | 18.12 | 18.18 | 81,155 | -0.08(-0.45%) |
Nov 11, 2022 | 18.52 | 18.52 | 18.19 | 18.27 | 39,897 | -0.20(-1.10%) |
Nov 10, 2022 | 18.45 | 18.64 | 18.22 | 18.47 | 80,301 | +0.39(+2.14%) |
Nov 09, 2022 | 18.15 | 18.30 | 17.95 | 18.08 | 45,392 | -0.06(-0.36%) |
Nov 08, 2022 | 18.18 | 18.34 | 18.00 | 18.15 | 54,042 | -0.04(-0.20%) |
Nov 07, 2022 | 18.18 | 18.25 | 18.11 | 18.18 | 48,885 | +0.00(+0.00%) |
Nov 04, 2022 | 17.79 | 18.20 | 17.61 | 18.18 | 71,589 | +0.44(+2.49%) |
Nov 03, 2022 | 17.73 | 17.82 | 17.49 | 17.74 | 55,858 | -0.13(-0.72%) |
Nov 02, 2022 | 18.09 | 17.76 | 17.87 | 85,216 | -0.26(-1.42%) |