Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.62 | 17.84 | 17.55 | 17.83 | 102,258 | +0.26(+1.51%) |
Jan 30, 2023 | 17.81 | 18.09 | 17.42 | 17.57 | 148,533 | -0.46(-2.57%) |
Jan 27, 2023 | 18.26 | 18.28 | 17.94 | 18.03 | 274,412 | -0.28(-1.55%) |
Jan 26, 2023 | 18.08 | 18.32 | 17.99 | 18.31 | 166,234 | +0.31(+1.70%) |
Jan 25, 2023 | 18.16 | 18.16 | 17.65 | 18.01 | 70,420 | -0.24(-1.32%) |
Jan 24, 2023 | 18.39 | 18.39 | 18.00 | 18.25 | 43,457 | -0.05(-0.25%) |
Jan 23, 2023 | 18.23 | 18.44 | 17.99 | 18.30 | 173,284 | +0.19(+1.03%) |
Jan 20, 2023 | 17.95 | 18.14 | 17.88 | 18.11 | 72,469 | +0.06(+0.31%) |
Jan 19, 2023 | 17.90 | 18.10 | 17.68 | 18.05 | 42,678 | +0.18(+0.99%) |
Jan 18, 2023 | 18.10 | 18.10 | 17.80 | 17.88 | 55,170 | -0.12(-0.67%) |
Jan 17, 2023 | 17.92 | 18.01 | 17.73 | 18.00 | 92,591 | +0.17(+0.94%) |
Jan 13, 2023 | 17.78 | 17.88 | 17.78 | 17.83 | 31,216 | -0.02(-0.10%) |
Jan 12, 2023 | 17.58 | 17.98 | 17.58 | 17.85 | 146,036 | +0.18(+1.00%) |
Jan 11, 2023 | 17.43 | 17.67 | 17.41 | 17.67 | 114,577 | +0.28(+1.60%) |
Jan 10, 2023 | 17.67 | 17.67 | 17.40 | 17.40 | 365,980 | -0.20(-1.11%) |
Jan 09, 2023 | 18.16 | 18.17 | 17.44 | 17.59 | 128,397 | -0.14(-0.79%) |
Jan 06, 2023 | 17.48 | 17.75 | 17.37 | 17.73 | 195,172 | +0.49(+2.86%) |
Jan 05, 2023 | 16.99 | 17.24 | 16.90 | 17.24 | 142,673 | +0.29(+1.70%) |
Jan 04, 2023 | 16.62 | 17.12 | 16.58 | 16.95 | 156,636 | +0.23(+1.39%) |
Jan 03, 2023 | 16.88 | 16.88 | 16.62 | 16.72 | 79,483 | -0.11(-0.66%) |
Dec 30, 2022 | 16.67 | 16.92 | 16.62 | 16.83 | 133,257 | +0.02(+0.11%) |
Dec 29, 2022 | 16.48 | 16.82 | 16.48 | 16.81 | 188,571 | +0.24(+1.46%) |
Dec 28, 2022 | 16.88 | 16.94 | 16.54 | 16.57 | 130,038 | -0.36(-2.14%) |
Dec 27, 2022 | 16.95 | 17.03 | 16.75 | 16.93 | 122,944 | -0.11(-0.65%) |
Dec 23, 2022 | 16.11 | 17.10 | 16.10 | 17.04 | 124,765 | +0.35(+2.12%) |
Dec 22, 2022 | 16.67 | 16.77 | 16.44 | 16.69 | 104,556 | +0.07(+0.45%) |
Dec 21, 2022 | 16.31 | 16.77 | 16.24 | 16.62 | 195,962 | +0.39(+2.40%) |
Dec 20, 2022 | 16.09 | 16.54 | 16.09 | 16.23 | 368,450 | +0.03(+0.17%) |
Dec 19, 2022 | 16.49 | 16.62 | 16.13 | 16.20 | 411,777 | -0.31(-1.86%) |
Dec 16, 2022 | 15.89 | 16.61 | 15.83 | 16.50 | 887,276 | +0.35(+2.19%) |
Dec 15, 2022 | 16.11 | 16.38 | 15.88 | 16.15 | 337,857 | -0.04(-0.23%) |
Dec 14, 2022 | 16.74 | 16.74 | 16.15 | 16.19 | 283,341 | -0.50(-3.00%) |
Dec 13, 2022 | 16.71 | 16.82 | 16.26 | 16.69 | 442,319 | +0.09(+0.56%) |
Dec 12, 2022 | 16.56 | 16.65 | 16.38 | 16.60 | 292,425 | -0.04(-0.22%) |
Dec 09, 2022 | 17.14 | 17.14 | 16.41 | 16.63 | 344,764 | -0.71(-4.07%) |
Dec 08, 2022 | 17.36 | 17.50 | 17.04 | 17.34 | 300,582 | +0.04(+0.21%) |
Dec 07, 2022 | 17.06 | 17.43 | 17.04 | 17.30 | 204,551 | +0.09(+0.54%) |
Dec 06, 2022 | 17.39 | 17.51 | 17.03 | 17.21 | 153,037 | -0.31(-1.75%) |
Dec 05, 2022 | 18.11 | 18.11 | 17.43 | 17.52 | 218,340 | -0.55(-3.03%) |
Dec 02, 2022 | 17.22 | 18.13 | 17.22 | 18.06 | 212,040 | +0.69(+3.96%) |
Dec 01, 2022 | 17.55 | 17.55 | 17.37 | 17.38 | 135,546 | -0.01(-0.05%) |
Nov 30, 2022 | 17.11 | 17.59 | 17.11 | 17.39 | 514,852 | +0.36(+2.13%) |
Nov 29, 2022 | 17.07 | 17.14 | 16.87 | 17.02 | 193,421 | -0.03(-0.16%) |
Nov 28, 2022 | 16.99 | 17.18 | 16.87 | 17.05 | 206,305 | -0.27(-1.56%) |
Nov 25, 2022 | 17.38 | 17.54 | 17.28 | 17.32 | 82,415 | -0.17(-0.96%) |
Nov 23, 2022 | 18.05 | 18.17 | 17.32 | 17.49 | 211,206 | -0.72(-3.98%) |
Nov 22, 2022 | 17.78 | 18.31 | 17.75 | 18.21 | 208,514 | +0.46(+2.62%) |
Nov 21, 2022 | 17.53 | 17.78 | 17.12 | 17.75 | 181,002 | +0.14(+0.79%) |
Nov 18, 2022 | 17.49 | 17.71 | 17.28 | 17.61 | 75,257 | +0.13(+0.74%) |
Nov 17, 2022 | 17.36 | 17.59 | 17.30 | 17.48 | 61,524 | -0.16(-0.90%) |
Nov 16, 2022 | 17.34 | 17.66 | 17.24 | 17.64 | 81,665 | +0.29(+1.66%) |
Nov 15, 2022 | 17.63 | 17.84 | 17.32 | 17.35 | 115,226 | -0.13(-0.74%) |
Nov 14, 2022 | 17.66 | 18.05 | 17.47 | 17.48 | 135,669 | -0.17(-0.95%) |
Nov 11, 2022 | 17.69 | 17.89 | 17.57 | 17.65 | 114,916 | +0.12(+0.69%) |
Nov 10, 2022 | 17.40 | 17.56 | 17.18 | 17.53 | 174,254 | +0.41(+2.39%) |
Nov 09, 2022 | 17.18 | 17.42 | 17.06 | 17.12 | 174,269 | -0.27(-1.55%) |
Nov 08, 2022 | 17.44 | 17.44 | 17.22 | 17.39 | 164,103 | +0.03(+0.16%) |
Nov 07, 2022 | 17.31 | 17.60 | 17.20 | 17.36 | 146,948 | +0.01(+0.05%) |
Nov 04, 2022 | 17.50 | 17.55 | 17.20 | 17.35 | 209,994 | +0.15(+0.86%) |
Nov 03, 2022 | 17.16 | 17.40 | 17.05 | 17.20 | 218,650 | -0.15(-0.86%) |
Nov 02, 2022 | 17.74 | 17.74 | 17.22 | 17.35 | 150,811 | -0.35(-1.99%) |