Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.43 | 17.50 | 17.40 | 17.46 | 298,639 | -0.01(-0.06%) |
Dec 29, 2022 | 17.46 | 17.49 | 17.37 | 17.47 | 323,833 | -0.03(-0.17%) |
Dec 28, 2022 | 17.52 | 17.53 | 17.41 | 17.50 | 351,983 | -0.03(-0.17%) |
Dec 27, 2022 | 17.45 | 17.53 | 17.45 | 17.53 | 299,998 | +0.01(+0.06%) |
Dec 23, 2022 | 17.62 | 17.62 | 17.51 | 17.52 | 175,934 | -0.13(-0.74%) |
Dec 22, 2022 | 17.59 | 17.65 | 17.55 | 17.65 | 453,134 | +0.07(+0.40%) |
Dec 21, 2022 | 17.65 | 17.68 | 17.58 | 17.58 | 451,771 | -0.11(-0.62%) |
Dec 20, 2022 | 17.72 | 17.73 | 17.62 | 17.69 | 516,395 | -0.09(-0.51%) |
Dec 19, 2022 | 17.72 | 17.79 | 17.67 | 17.78 | 812,938 | +0.01(+0.06%) |
Dec 16, 2022 | 17.78 | 17.79 | 17.71 | 17.77 | 362,892 | +0.02(+0.11%) |
Dec 15, 2022 | 17.90 | 17.90 | 17.72 | 17.75 | 250,914 | -0.11(-0.59%) |
Dec 14, 2022 | 17.88 | 17.89 | 17.81 | 17.86 | 302,801 | +0.01(+0.06%) |
Dec 13, 2022 | 17.91 | 17.91 | 17.80 | 17.84 | 387,661 | +0.09(+0.51%) |
Dec 12, 2022 | 17.79 | 17.79 | 17.74 | 17.75 | 374,258 | -0.02(-0.08%) |
Dec 09, 2022 | 17.75 | 17.80 | 17.73 | 17.77 | 341,414 | -0.04(-0.22%) |
Dec 08, 2022 | 17.81 | 17.84 | 17.73 | 17.81 | 670,057 | +0.01(+0.06%) |
Dec 07, 2022 | 17.78 | 17.86 | 17.76 | 17.80 | 258,139 | +0.00(+0.00%) |
Dec 06, 2022 | 17.80 | 17.83 | 17.75 | 17.80 | 345,200 | +0.01(+0.06%) |
Dec 05, 2022 | 17.68 | 17.80 | 17.68 | 17.79 | 706,236 | -0.02(-0.11%) |
Dec 02, 2022 | 17.74 | 17.83 | 17.69 | 17.81 | 334,571 | -0.02(-0.11%) |
Dec 01, 2022 | 17.64 | 17.84 | 17.64 | 17.83 | 730,286 | +0.16(+0.91%) |
Nov 30, 2022 | 17.62 | 17.68 | 17.59 | 17.67 | 186,035 | +0.05(+0.28%) |
Nov 29, 2022 | 17.50 | 17.62 | 17.44 | 17.62 | 284,291 | +0.16(+0.92%) |
Nov 28, 2022 | 17.44 | 17.49 | 17.39 | 17.46 | 192,904 | -0.01(-0.06%) |
Nov 25, 2022 | 17.46 | 17.47 | 17.39 | 17.47 | 109,204 | +0.07(+0.40%) |
Nov 23, 2022 | 17.40 | 17.44 | 17.37 | 17.40 | 156,523 | +0.10(+0.58%) |
Nov 22, 2022 | 17.32 | 17.40 | 17.30 | 17.30 | 212,294 | +0.00(+0.00%) |
Nov 21, 2022 | 17.30 | 17.34 | 17.21 | 17.30 | 241,294 | +0.10(+0.58%) |
Nov 18, 2022 | 17.36 | 17.36 | 17.14 | 17.20 | 706,297 | -0.12(-0.69%) |
Nov 17, 2022 | 17.25 | 17.32 | 17.23 | 17.32 | 360,551 | +0.08(+0.46%) |
Nov 16, 2022 | 17.23 | 17.25 | 17.15 | 17.24 | 331,327 | +0.15(+0.88%) |
Nov 15, 2022 | 17.00 | 17.13 | 17.00 | 17.09 | 200,466 | +0.13(+0.77%) |
Nov 14, 2022 | 17.01 | 17.03 | 16.92 | 16.96 | 236,170 | -0.01(-0.06%) |
Nov 11, 2022 | 16.94 | 17.02 | 16.84 | 16.97 | 127,050 | +0.00(+0.00%) |
Nov 10, 2022 | 16.80 | 16.97 | 16.78 | 16.97 | 227,725 | +0.47(+2.85%) |
Nov 09, 2022 | 16.43 | 16.52 | 16.39 | 16.50 | 223,331 | +0.08(+0.49%) |
Nov 08, 2022 | 16.36 | 16.42 | 16.35 | 16.42 | 462,617 | +0.13(+0.80%) |
Nov 07, 2022 | 16.34 | 16.34 | 16.25 | 16.29 | 156,664 | -0.01(-0.06%) |
Nov 04, 2022 | 16.27 | 16.34 | 16.25 | 16.30 | 124,962 | -0.03(-0.18%) |
Nov 03, 2022 | 16.22 | 16.35 | 16.22 | 16.33 | 87,086 | -0.09(-0.55%) |
Nov 02, 2022 | 16.33 | 16.43 | 16.31 | 16.42 | 112,989 | +0.08(+0.49%) |
Nov 01, 2022 | 16.37 | 16.37 | 16.28 | 16.34 | 134,873 | +0.07(+0.43%) |
Oct 31, 2022 | 16.30 | 16.31 | 16.20 | 16.27 | 124,495 | -0.05(-0.31%) |
Oct 28, 2022 | 16.21 | 16.33 | 16.20 | 16.32 | 132,306 | +0.03(+0.18%) |
Oct 27, 2022 | 16.23 | 16.29 | 16.19 | 16.29 | 93,289 | +0.10(+0.62%) |
Oct 26, 2022 | 16.22 | 16.26 | 16.13 | 16.19 | 169,906 | -0.04(-0.25%) |
Oct 25, 2022 | 16.29 | 16.36 | 16.19 | 16.23 | 113,998 | +0.01(+0.06%) |
Oct 24, 2022 | 16.36 | 16.38 | 16.18 | 16.22 | 319,967 | -0.12(-0.73%) |
Oct 21, 2022 | 16.54 | 16.54 | 16.32 | 16.34 | 220,259 | -0.27(-1.63%) |
Oct 20, 2022 | 16.67 | 16.72 | 16.55 | 16.61 | 294,390 | -0.07(-0.42%) |
Oct 19, 2022 | 16.84 | 16.84 | 16.67 | 16.68 | 669,321 | -0.22(-1.30%) |
Oct 18, 2022 | 16.86 | 16.92 | 16.80 | 16.90 | 289,786 | +0.12(+0.72%) |
Oct 17, 2022 | 16.84 | 16.89 | 16.73 | 16.78 | 168,323 | +0.02(+0.12%) |
Oct 14, 2022 | 16.84 | 16.85 | 16.71 | 16.76 | 256,426 | -0.06(-0.36%) |
Oct 13, 2022 | 16.73 | 16.86 | 16.69 | 16.82 | 79,573 | -0.15(-0.88%) |
Oct 12, 2022 | 16.96 | 17.00 | 16.92 | 16.97 | 213,705 | +0.04(+0.24%) |
Oct 11, 2022 | 16.83 | 16.97 | 16.81 | 16.93 | 147,487 | +0.03(+0.18%) |
Oct 10, 2022 | 16.79 | 16.92 | 16.75 | 16.90 | 163,368 | -0.02(-0.12%) |
Oct 07, 2022 | 16.90 | 16.93 | 16.86 | 16.92 | 210,009 | +0.00(+0.00%) |
Oct 06, 2022 | 16.88 | 16.93 | 16.84 | 16.92 | 124,396 | +0.03(+0.18%) |
Oct 05, 2022 | 16.90 | 16.91 | 16.82 | 16.89 | 139,135 | -0.02(-0.12%) |
Oct 04, 2022 | 16.87 | 16.95 | 16.84 | 16.91 | 153,875 | +0.19(+1.14%) |