Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.99 | 19.08 | 18.99 | 19.04 | 93,171 | +0.01(+0.05%) |
Jan 30, 2023 | 19.07 | 19.07 | 18.98 | 19.03 | 16,051 | -0.05(-0.24%) |
Jan 27, 2023 | 19.10 | 19.15 | 19.08 | 19.08 | 4,721 | -0.04(-0.21%) |
Jan 26, 2023 | 19.10 | 19.14 | 19.04 | 19.12 | 5,312 | +0.02(+0.12%) |
Jan 25, 2023 | 19.07 | 19.15 | 18.96 | 19.10 | 9,636 | -0.01(-0.05%) |
Jan 24, 2023 | 19.06 | 19.10 | 19.00 | 19.10 | 6,515 | +0.00(+0.00%) |
Jan 23, 2023 | 19.04 | 19.10 | 19.04 | 19.10 | 52,488 | +0.11(+0.59%) |
Jan 20, 2023 | 18.93 | 19.01 | 18.93 | 18.99 | 5,197 | -0.03(-0.15%) |
Jan 19, 2023 | 18.93 | 19.02 | 18.90 | 19.02 | 5,942 | +0.07(+0.34%) |
Jan 18, 2023 | 19.07 | 19.12 | 18.93 | 18.96 | 7,459 | +0.02(+0.10%) |
Jan 17, 2023 | 18.92 | 18.99 | 18.89 | 18.94 | 8,751 | +0.02(+0.10%) |
Jan 13, 2023 | 18.86 | 18.96 | 18.86 | 18.92 | 4,866 | +0.00(+0.00%) |
Jan 12, 2023 | 18.85 | 18.94 | 18.85 | 18.92 | 4,149 | +0.13(+0.69%) |
Jan 11, 2023 | 18.78 | 18.84 | 18.78 | 18.79 | 1,092 | +0.10(+0.54%) |
Jan 10, 2023 | 18.66 | 18.69 | 18.64 | 18.69 | 7,167 | -0.03(-0.14%) |
Jan 09, 2023 | 18.67 | 18.74 | 18.64 | 18.71 | 96,738 | +0.06(+0.30%) |
Jan 06, 2023 | 18.55 | 18.66 | 18.51 | 18.66 | 13,270 | +0.33(+1.83%) |
Jan 05, 2023 | 18.30 | 18.35 | 18.28 | 18.32 | 10,059 | -0.07(-0.40%) |
Jan 04, 2023 | 18.35 | 18.47 | 18.34 | 18.40 | 49,350 | +0.11(+0.61%) |
Jan 03, 2023 | 18.36 | 18.36 | 18.26 | 18.29 | 67,291 | -0.03(-0.18%) |
Dec 30, 2022 | 18.27 | 18.32 | 18.23 | 18.32 | 82,974 | +0.03(+0.15%) |
Dec 29, 2022 | 18.23 | 18.29 | 18.21 | 18.29 | 4,695 | +0.13(+0.69%) |
Dec 28, 2022 | 18.27 | 18.28 | 18.11 | 18.17 | 5,403 | -0.07(-0.38%) |
Dec 27, 2022 | 18.23 | 18.32 | 18.22 | 18.23 | 6,912 | -0.02(-0.09%) |
Dec 23, 2022 | 18.27 | 18.31 | 18.25 | 18.25 | 1,459 | -0.00(-0.00%) |
Dec 22, 2022 | 18.21 | 18.26 | 18.17 | 18.25 | 5,059 | -0.05(-0.28%) |
Dec 21, 2022 | 18.23 | 18.33 | 18.23 | 18.30 | 3,286 | +0.11(+0.61%) |
Dec 20, 2022 | 18.12 | 18.20 | 18.10 | 18.19 | 121,561 | +0.05(+0.25%) |
Dec 19, 2022 | 18.20 | 18.20 | 18.13 | 18.14 | 195,542 | -0.06(-0.35%) |
Dec 16, 2022 | 18.18 | 18.23 | 18.18 | 18.21 | 9,288 | -0.07(-0.38%) |
Dec 15, 2022 | 18.41 | 18.41 | 18.26 | 18.28 | 5,384 | -0.15(-0.83%) |
Dec 14, 2022 | 18.40 | 18.49 | 18.38 | 18.43 | 14,199 | +0.02(+0.13%) |
Dec 13, 2022 | 18.55 | 18.55 | 18.39 | 18.41 | 28,176 | +0.12(+0.68%) |
Dec 12, 2022 | 18.23 | 18.28 | 18.23 | 18.28 | 22,009 | +0.08(+0.43%) |
Dec 09, 2022 | 18.20 | 18.29 | 18.18 | 18.20 | 150,240 | +0.01(+0.05%) |
Dec 08, 2022 | 18.18 | 18.20 | 18.17 | 18.20 | 26,747 | +0.02(+0.10%) |
Dec 07, 2022 | 18.21 | 18.22 | 18.17 | 18.18 | 22,305 | +0.06(+0.33%) |
Dec 06, 2022 | 18.21 | 18.22 | 18.10 | 18.12 | 12,193 | -0.05(-0.30%) |
Dec 05, 2022 | 18.26 | 18.33 | 18.16 | 18.17 | 27,614 | -0.13(-0.69%) |
Dec 02, 2022 | 18.16 | 18.30 | 18.16 | 18.30 | 13,232 | +0.01(+0.05%) |
Dec 01, 2022 | 18.27 | 18.32 | 18.21 | 18.29 | 119,745 | +0.20(+1.08%) |
Nov 30, 2022 | 17.90 | 18.09 | 17.85 | 18.09 | 45,357 | +0.23(+1.26%) |
Nov 29, 2022 | 17.81 | 17.89 | 17.81 | 17.87 | 8,550 | +0.06(+0.36%) |
Nov 28, 2022 | 17.91 | 18.01 | 17.75 | 17.80 | 24,727 | -0.11(-0.59%) |
Nov 25, 2022 | 17.84 | 17.91 | 17.84 | 17.91 | 1,726 | +0.07(+0.41%) |
Nov 23, 2022 | 17.68 | 17.83 | 17.68 | 17.83 | 4,359 | +0.16(+0.88%) |
Nov 22, 2022 | 17.62 | 17.68 | 17.60 | 17.68 | 5,501 | +0.14(+0.79%) |
Nov 21, 2022 | 17.55 | 17.58 | 17.51 | 17.54 | 25,962 | -0.10(-0.57%) |
Nov 18, 2022 | 17.63 | 17.67 | 17.61 | 17.64 | 26,106 | -0.02(-0.10%) |
Nov 17, 2022 | 17.48 | 17.66 | 17.48 | 17.66 | 78,640 | -0.03(-0.16%) |
Nov 16, 2022 | 17.63 | 17.71 | 17.61 | 17.69 | 32,455 | +0.05(+0.26%) |
Nov 15, 2022 | 17.66 | 17.66 | 17.44 | 17.64 | 17,597 | +0.04(+0.21%) |
Nov 14, 2022 | 17.56 | 17.64 | 17.53 | 17.60 | 527,350 | +0.05(+0.26%) |
Nov 11, 2022 | 17.45 | 17.59 | 17.45 | 17.56 | 10,202 | +0.20(+1.17%) |
Nov 10, 2022 | 17.21 | 17.38 | 17.21 | 17.36 | 7,060 | +0.49(+2.90%) |
Nov 09, 2022 | 16.90 | 16.93 | 16.86 | 16.87 | 4,309 | -0.14(-0.84%) |
Nov 08, 2022 | 16.97 | 17.05 | 16.96 | 17.01 | 78,213 | +0.06(+0.35%) |
Nov 07, 2022 | 16.95 | 16.95 | 16.89 | 16.95 | 3,663 | +0.09(+0.55%) |
Nov 04, 2022 | 16.76 | 16.88 | 16.76 | 16.86 | 6,072 | +0.29(+1.77%) |
Nov 03, 2022 | 16.53 | 16.61 | 16.53 | 16.56 | 2,591 | -0.09(-0.51%) |
Nov 02, 2022 | 16.81 | 16.85 | 16.65 | 16.65 | 4,064 | -0.16(-0.93%) |