Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.10 | 18.26 | 18.08 | 18.22 | 368,644 | +0.17(+0.94%) |
Jan 30, 2023 | 18.13 | 18.13 | 18.05 | 18.05 | 302,488 | -0.08(-0.44%) |
Jan 27, 2023 | 18.06 | 18.15 | 18.06 | 18.13 | 141,600 | -0.01(-0.06%) |
Jan 26, 2023 | 18.14 | 18.18 | 18.08 | 18.14 | 224,774 | -0.03(-0.17%) |
Jan 25, 2023 | 18.13 | 18.17 | 18.10 | 18.17 | 274,211 | +0.02(+0.11%) |
Jan 24, 2023 | 18.12 | 18.16 | 18.09 | 18.15 | 279,710 | +0.04(+0.22%) |
Jan 23, 2023 | 18.03 | 18.18 | 18.03 | 18.11 | 722,471 | -0.07(-0.39%) |
Jan 20, 2023 | 18.11 | 18.18 | 18.09 | 18.18 | 70,238 | +0.00(+0.00%) |
Jan 19, 2023 | 18.12 | 18.18 | 18.03 | 18.18 | 517,140 | +0.00(+0.00%) |
Jan 18, 2023 | 18.09 | 18.18 | 18.03 | 18.18 | 475,515 | +0.25(+1.39%) |
Jan 17, 2023 | 17.95 | 17.98 | 17.90 | 17.93 | 469,270 | +0.02(+0.11%) |
Jan 13, 2023 | 18.05 | 18.06 | 17.90 | 17.91 | 152,991 | -0.14(-0.78%) |
Jan 12, 2023 | 18.01 | 18.08 | 17.94 | 18.05 | 150,318 | +0.09(+0.50%) |
Jan 11, 2023 | 17.90 | 17.97 | 17.84 | 17.96 | 133,344 | +0.12(+0.67%) |
Jan 10, 2023 | 17.84 | 17.84 | 17.68 | 17.84 | 228,448 | +0.02(+0.11%) |
Jan 09, 2023 | 17.74 | 17.84 | 17.74 | 17.82 | 360,189 | +0.20(+1.14%) |
Jan 06, 2023 | 17.61 | 17.68 | 17.54 | 17.62 | 165,088 | +0.02(+0.11%) |
Jan 05, 2023 | 17.62 | 17.62 | 17.46 | 17.60 | 395,474 | -0.03(-0.17%) |
Jan 04, 2023 | 17.61 | 17.64 | 17.61 | 17.63 | 280,730 | +0.14(+0.80%) |
Jan 03, 2023 | 17.59 | 17.59 | 17.38 | 17.49 | 561,646 | +0.03(+0.17%) |
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%) |