Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.87 | 17.87 | 17.73 | 17.80 | 762 | +0.02(+0.09%) |
Jan 30, 2023 | 17.80 | 17.80 | 17.66 | 17.79 | 628 | -0.44(-2.44%) |
Jan 27, 2023 | 18.22 | 18.28 | 18.22 | 18.23 | 698 | -0.00(-0.01%) |
Jan 26, 2023 | 18.16 | 18.23 | 18.16 | 18.23 | 399 | +0.13(+0.72%) |
Jan 25, 2023 | 17.97 | 18.10 | 17.97 | 18.10 | 647 | +0.06(+0.33%) |
Jan 24, 2023 | 18.03 | 18.04 | 17.98 | 18.04 | 1,430 | -0.06(-0.36%) |
Jan 23, 2023 | 18.07 | 18.24 | 18.07 | 18.11 | 1,707 | +0.12(+0.69%) |
Jan 20, 2023 | 17.85 | 17.98 | 17.85 | 17.98 | 514 | +0.18(+1.00%) |
Jan 19, 2023 | 17.64 | 17.81 | 17.64 | 17.81 | 349 | -0.10(-0.55%) |
Jan 18, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 197 | -0.07(-0.38%) |
Jan 17, 2023 | 18.18 | 18.18 | 17.97 | 17.97 | 335 | -0.38(-2.06%) |
Jan 13, 2023 | 18.30 | 18.35 | 18.30 | 18.35 | 232 | +0.23(+1.28%) |
Jan 12, 2023 | 18.01 | 18.14 | 18.01 | 18.12 | 445 | -0.06(-0.35%) |
Jan 11, 2023 | 17.97 | 18.18 | 17.97 | 18.18 | 453 | +0.07(+0.37%) |
Jan 10, 2023 | 18.07 | 18.12 | 17.97 | 18.12 | 1,113 | +0.10(+0.56%) |
Jan 09, 2023 | 17.94 | 18.02 | 17.94 | 18.02 | 1,332 | +0.32(+1.82%) |
Jan 06, 2023 | 17.64 | 17.73 | 17.62 | 17.69 | 2,362 | +0.07(+0.42%) |
Jan 05, 2023 | 17.60 | 17.62 | 17.51 | 17.62 | 914 | -0.03(-0.15%) |
Jan 04, 2023 | 17.53 | 17.72 | 17.52 | 17.65 | 1,157 | +0.45(+2.65%) |
Jan 03, 2023 | 17.05 | 17.19 | 17.05 | 17.19 | 560 | +0.36(+2.14%) |
Dec 30, 2022 | 16.88 | 16.88 | 16.76 | 16.83 | 662 | -0.28(-1.61%) |
Dec 29, 2022 | 16.85 | 17.11 | 16.85 | 17.11 | 665 | +0.36(+2.17%) |
Dec 28, 2022 | 16.76 | 16.76 | 16.74 | 16.74 | 425 | -0.39(-2.27%) |
Dec 27, 2022 | 16.81 | 17.17 | 16.81 | 17.13 | 2,996 | +0.50(+3.03%) |
Dec 23, 2022 | 16.62 | 16.63 | 16.62 | 16.63 | 204 | +0.01(+0.09%) |
Dec 22, 2022 | 16.63 | 16.63 | 16.61 | 16.61 | 1,526 | -0.13(-0.80%) |
Dec 21, 2022 | 16.58 | 16.75 | 16.58 | 16.75 | 1,001 | +0.34(+2.05%) |
Dec 20, 2022 | 16.47 | 16.47 | 16.40 | 16.41 | 772 | -0.26(-1.57%) |
Dec 19, 2022 | 16.74 | 16.74 | 16.67 | 16.67 | 332 | -0.08(-0.47%) |
Dec 16, 2022 | 16.74 | 16.75 | 16.72 | 16.75 | 2,669 | -0.07(-0.42%) |
Dec 15, 2022 | 16.87 | 16.88 | 16.82 | 16.82 | 1,251 | -0.55(-3.17%) |
Dec 14, 2022 | 17.45 | 17.45 | 17.30 | 17.38 | 4,491 | -0.09(-0.53%) |
Dec 13, 2022 | 17.86 | 17.86 | 17.45 | 17.47 | 849 | +0.41(+2.42%) |
Dec 12, 2022 | 17.02 | 17.06 | 16.95 | 17.06 | 5,826 | -0.12(-0.70%) |
Dec 09, 2022 | 17.33 | 17.33 | 17.14 | 17.18 | 6,816 | -0.06(-0.35%) |
Dec 08, 2022 | 16.85 | 17.24 | 16.85 | 17.24 | 2,580 | +0.55(+3.29%) |
Dec 07, 2022 | 16.64 | 16.69 | 16.64 | 16.69 | 3,497 | -0.16(-0.95%) |
Dec 06, 2022 | 16.87 | 16.87 | 16.85 | 16.85 | 929 | +0.12(+0.73%) |
Dec 05, 2022 | 16.78 | 16.90 | 16.72 | 16.72 | 2,168 | -0.16(-0.93%) |
Dec 02, 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.33(+1.98%) |
Dec 01, 2022 | 16.57 | 16.58 | 16.52 | 16.55 | 3,553 | -0.01(-0.07%) |
Nov 30, 2022 | 16.15 | 16.57 | 16.15 | 16.57 | 2,879 | +0.81(+5.15%) |
Nov 29, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 102 | +0.36(+2.35%) |
Nov 28, 2022 | 15.47 | 15.47 | 15.39 | 15.39 | 494 | -0.05(-0.32%) |
Nov 25, 2022 | 15.44 | 15.44 | 15.40 | 15.44 | 513 | -0.14(-0.90%) |
Nov 23, 2022 | 15.47 | 15.58 | 15.47 | 15.58 | 335 | +0.16(+1.03%) |
Nov 22, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 131 | -0.21(-1.34%) |
Nov 21, 2022 | 15.54 | 15.66 | 15.54 | 15.63 | 962 | -0.15(-0.98%) |
Nov 18, 2022 | 15.84 | 15.85 | 15.79 | 15.79 | 1,334 | -0.13(-0.85%) |
Nov 17, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 522 | +0.17(+1.06%) |
Nov 16, 2022 | 15.81 | 15.81 | 15.75 | 15.75 | 319 | -0.27(-1.69%) |
Nov 15, 2022 | 15.96 | 16.03 | 15.96 | 16.03 | 214 | +0.46(+2.95%) |
Nov 14, 2022 | 15.68 | 15.72 | 15.56 | 15.57 | 2,649 | -0.07(-0.44%) |
Nov 11, 2022 | 15.44 | 15.68 | 15.42 | 15.64 | 2,203 | +0.65(+4.32%) |
Nov 10, 2022 | 14.93 | 14.99 | 14.83 | 14.99 | 232 | +0.82(+5.77%) |
Nov 09, 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 12 | -0.51(-3.44%) |
Nov 08, 2022 | 14.76 | 14.76 | 14.64 | 14.68 | 541 | +0.04(+0.28%) |
Nov 07, 2022 | 14.61 | 14.63 | 14.61 | 14.63 | 1,632 | +0.16(+1.10%) |
Nov 04, 2022 | 14.32 | 14.47 | 14.32 | 14.47 | 262 | +0.81(+5.91%) |
Nov 03, 2022 | 13.69 | 13.69 | 13.67 | 13.67 | 429 | +0.06(+0.45%) |
Nov 02, 2022 | 13.95 | 13.95 | 13.60 | 13.61 | 1,247 | +0.06(+0.47%) |