Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.25 | 18.28 | 18.23 | 18.27 | 1,037,708 | +0.06(+0.34%) |
Jan 30, 2023 | 18.22 | 18.24 | 18.20 | 18.20 | 400,299 | -0.06(-0.31%) |
Jan 27, 2023 | 18.25 | 18.27 | 18.23 | 18.26 | 780,074 | -0.01(-0.08%) |
Jan 26, 2023 | 18.27 | 18.29 | 18.24 | 18.27 | 552,114 | -0.01(-0.03%) |
Jan 25, 2023 | 18.27 | 18.30 | 18.26 | 18.28 | 443,314 | +0.01(+0.03%) |
Jan 24, 2023 | 18.24 | 18.28 | 18.22 | 18.27 | 887,778 | +0.04(+0.21%) |
Jan 23, 2023 | 18.26 | 18.28 | 18.23 | 18.24 | 318,217 | -0.05(-0.27%) |
Jan 20, 2023 | 18.26 | 18.29 | 18.22 | 18.29 | 552,745 | -0.01(-0.05%) |
Jan 19, 2023 | 18.30 | 18.31 | 18.28 | 18.30 | 731,965 | -0.03(-0.16%) |
Jan 18, 2023 | 18.31 | 18.33 | 18.30 | 18.32 | 589,981 | +0.10(+0.52%) |
Jan 17, 2023 | 18.22 | 18.25 | 18.21 | 18.23 | 385,176 | +0.02(+0.10%) |
Jan 13, 2023 | 18.22 | 18.25 | 18.20 | 18.21 | 1,022,394 | -0.03(-0.18%) |
Jan 12, 2023 | 18.22 | 18.25 | 18.19 | 18.24 | 914,308 | +0.07(+0.39%) |
Jan 11, 2023 | 18.14 | 18.18 | 18.13 | 18.17 | 1,072,969 | +0.04(+0.21%) |
Jan 10, 2023 | 18.12 | 18.14 | 18.10 | 18.13 | 403,909 | -0.01(-0.05%) |
Jan 09, 2023 | 18.12 | 18.17 | 18.12 | 18.14 | 500,219 | +0.03(+0.16%) |
Jan 06, 2023 | 18.00 | 18.13 | 17.99 | 18.12 | 439,211 | +0.13(+0.74%) |
Jan 05, 2023 | 17.95 | 18.01 | 17.93 | 17.98 | 905,056 | -0.04(-0.21%) |
Jan 04, 2023 | 18.03 | 18.04 | 18.00 | 18.02 | 759,181 | +0.03(+0.19%) |
Jan 03, 2023 | 18.03 | 18.03 | 17.97 | 17.99 | 230,944 | +0.02(+0.11%) |
Dec 30, 2022 | 17.96 | 17.98 | 17.94 | 17.97 | 569,819 | -0.02(-0.13%) |
Dec 29, 2022 | 17.96 | 18.06 | 17.95 | 17.99 | 780,924 | +0.05(+0.26%) |
Dec 28, 2022 | 17.96 | 17.99 | 17.94 | 17.94 | 483,861 | -0.03(-0.16%) |
Dec 27, 2022 | 17.99 | 18.01 | 17.95 | 17.97 | 526,766 | -0.07(-0.37%) |
Dec 23, 2022 | 18.02 | 18.04 | 18.00 | 18.04 | 482,465 | -0.01(-0.08%) |
Dec 22, 2022 | 18.04 | 18.07 | 18.02 | 18.05 | 417,594 | +0.01(+0.05%) |
Dec 21, 2022 | 18.05 | 18.07 | 18.03 | 18.04 | 510,954 | +0.04(+0.21%) |
Dec 20, 2022 | 18.00 | 18.01 | 17.97 | 18.01 | 1,099,877 | -0.04(-0.21%) |
Dec 19, 2022 | 18.08 | 18.09 | 18.02 | 18.04 | 745,069 | -0.05(-0.27%) |
Dec 16, 2022 | 18.05 | 18.11 | 18.04 | 18.09 | 801,056 | -0.01(-0.05%) |
Dec 15, 2022 | 18.11 | 18.13 | 18.06 | 18.10 | 2,362,807 | +0.00(+0.00%) |
Dec 14, 2022 | 18.10 | 18.14 | 18.03 | 18.10 | 420,971 | +0.03(+0.16%) |
Dec 13, 2022 | 18.17 | 18.18 | 18.06 | 18.07 | 450,756 | +0.06(+0.32%) |
Dec 12, 2022 | 18.04 | 18.06 | 18.00 | 18.02 | 475,419 | -0.01(-0.05%) |
Dec 09, 2022 | 18.04 | 18.05 | 18.03 | 18.03 | 306,185 | -0.02(-0.10%) |
Dec 08, 2022 | 18.07 | 18.07 | 18.04 | 18.04 | 331,116 | -0.04(-0.21%) |
Dec 07, 2022 | 18.05 | 18.11 | 18.04 | 18.08 | 460,073 | +0.06(+0.32%) |
Dec 06, 2022 | 18.02 | 18.04 | 17.99 | 18.03 | 564,230 | +0.01(+0.05%) |
Dec 05, 2022 | 18.06 | 18.06 | 17.99 | 18.02 | 325,715 | -0.09(-0.47%) |
Dec 02, 2022 | 18.03 | 18.10 | 17.99 | 18.10 | 688,284 | +0.03(+0.16%) |
Dec 01, 2022 | 18.02 | 18.07 | 18.01 | 18.07 | 1,012,976 | +0.07(+0.37%) |
Nov 30, 2022 | 17.90 | 18.01 | 17.86 | 18.01 | 373,871 | +0.10(+0.58%) |
Nov 29, 2022 | 17.92 | 17.94 | 17.89 | 17.90 | 424,056 | -0.02(-0.11%) |
Nov 28, 2022 | 17.95 | 17.97 | 17.91 | 17.92 | 337,452 | -0.03(-0.16%) |
Nov 25, 2022 | 17.97 | 17.97 | 17.92 | 17.95 | 75,065 | +0.00(+0.00%) |
Nov 23, 2022 | 17.90 | 17.95 | 17.89 | 17.95 | 281,595 | +0.08(+0.42%) |
Nov 22, 2022 | 17.87 | 17.90 | 17.87 | 17.87 | 645,682 | +0.01(+0.05%) |
Nov 21, 2022 | 17.89 | 17.89 | 17.86 | 17.87 | 706,459 | -0.01(-0.07%) |
Nov 18, 2022 | 17.87 | 17.90 | 17.85 | 17.88 | 438,515 | +0.00(+0.02%) |
Nov 17, 2022 | 17.90 | 17.90 | 17.85 | 17.87 | 407,453 | -0.06(-0.34%) |
Nov 16, 2022 | 17.91 | 17.95 | 17.90 | 17.93 | 437,496 | +0.03(+0.16%) |
Nov 15, 2022 | 17.88 | 17.91 | 17.85 | 17.91 | 1,609,596 | +0.09(+0.53%) |
Nov 14, 2022 | 17.82 | 17.84 | 17.81 | 17.81 | 331,486 | -0.05(-0.26%) |
Nov 11, 2022 | 17.83 | 17.87 | 17.80 | 17.86 | 286,672 | +0.02(+0.11%) |
Nov 10, 2022 | 17.75 | 17.86 | 17.75 | 17.84 | 1,033,195 | +0.26(+1.50%) |
Nov 09, 2022 | 17.58 | 17.59 | 17.54 | 17.57 | 1,897,704 | +0.01(+0.06%) |
Nov 08, 2022 | 17.56 | 17.57 | 17.52 | 17.56 | 227,800 | +0.04(+0.21%) |
Nov 07, 2022 | 17.54 | 17.55 | 17.50 | 17.53 | 339,499 | -0.02(-0.13%) |
Nov 04, 2022 | 17.51 | 17.56 | 17.47 | 17.55 | 2,915,782 | +0.08(+0.46%) |
Nov 03, 2022 | 17.43 | 17.50 | 17.42 | 17.47 | 449,212 | -0.04(-0.22%) |
Nov 02, 2022 | 17.56 | 17.62 | 17.49 | 17.51 | 773,480 | -0.02(-0.11%) |