Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.51 | 17.59 | 17.50 | 17.57 | 226,842 | +0.08(+0.43%) |
Dec 29, 2022 | 17.47 | 17.52 | 17.45 | 17.50 | 307,351 | +0.11(+0.66%) |
Dec 28, 2022 | 17.48 | 17.51 | 17.38 | 17.38 | 198,055 | -0.09(-0.49%) |
Dec 27, 2022 | 17.43 | 17.48 | 17.43 | 17.47 | 112,837 | +0.03(+0.16%) |
Dec 23, 2022 | 17.40 | 17.45 | 17.39 | 17.44 | 86,717 | +0.02(+0.11%) |
Dec 22, 2022 | 17.42 | 17.43 | 17.38 | 17.42 | 123,745 | -0.04(-0.22%) |
Dec 21, 2022 | 17.49 | 17.49 | 17.42 | 17.46 | 150,718 | -0.03(-0.16%) |
Dec 20, 2022 | 17.45 | 17.52 | 17.44 | 17.49 | 443,428 | +0.12(+0.71%) |
Dec 19, 2022 | 17.35 | 17.41 | 17.33 | 17.36 | 216,138 | +0.02(+0.10%) |
Dec 16, 2022 | 17.36 | 17.42 | 17.34 | 17.35 | 474,236 | -0.04(-0.22%) |
Dec 15, 2022 | 17.55 | 17.55 | 17.34 | 17.38 | 328,981 | -0.25(-1.44%) |
Dec 14, 2022 | 17.51 | 17.64 | 17.44 | 17.64 | 1,156,754 | +0.16(+0.92%) |
Dec 13, 2022 | 17.53 | 17.54 | 17.45 | 17.48 | 277,130 | +0.17(+0.98%) |
Dec 12, 2022 | 17.36 | 17.36 | 17.28 | 17.31 | 73,723 | -0.01(-0.05%) |
Dec 09, 2022 | 17.36 | 17.36 | 17.31 | 17.32 | 65,128 | -0.04(-0.22%) |
Dec 08, 2022 | 17.33 | 17.36 | 17.30 | 17.36 | 103,519 | +0.06(+0.33%) |
Dec 07, 2022 | 17.29 | 17.33 | 17.27 | 17.30 | 86,535 | +0.06(+0.33%) |
Dec 06, 2022 | 17.29 | 17.32 | 17.22 | 17.24 | 108,286 | -0.03(-0.16%) |
Dec 05, 2022 | 17.40 | 17.40 | 17.24 | 17.27 | 143,679 | -0.10(-0.60%) |
Dec 02, 2022 | 17.31 | 17.40 | 17.27 | 17.37 | 654,570 | +0.01(+0.05%) |
Dec 01, 2022 | 17.35 | 17.36 | 17.29 | 17.36 | 522,254 | +0.18(+1.04%) |
Nov 30, 2022 | 17.08 | 17.20 | 16.99 | 17.19 | 289,698 | +0.15(+0.89%) |
Nov 29, 2022 | 17.04 | 17.09 | 17.02 | 17.03 | 132,047 | +0.01(+0.06%) |
Nov 28, 2022 | 17.17 | 17.19 | 17.03 | 17.03 | 157,143 | -0.13(-0.77%) |
Nov 25, 2022 | 17.09 | 17.16 | 17.09 | 17.16 | 132,063 | +0.01(+0.05%) |
Nov 23, 2022 | 17.01 | 17.15 | 17.01 | 17.15 | 201,576 | +0.17(+1.00%) |
Nov 22, 2022 | 16.92 | 16.98 | 16.91 | 16.98 | 170,638 | +0.12(+0.73%) |
Nov 21, 2022 | 16.92 | 16.92 | 16.84 | 16.86 | 227,924 | -0.13(-0.78%) |
Nov 18, 2022 | 17.05 | 17.06 | 16.99 | 16.99 | 174,135 | -0.05(-0.28%) |
Nov 17, 2022 | 16.99 | 17.05 | 16.97 | 17.03 | 1,046,583 | -0.08(-0.44%) |
Nov 16, 2022 | 17.12 | 17.14 | 17.06 | 17.11 | 270,111 | +0.02(+0.11%) |
Nov 15, 2022 | 17.17 | 17.17 | 16.98 | 17.09 | 405,941 | +0.08(+0.44%) |
Nov 14, 2022 | 17.00 | 17.06 | 16.97 | 17.02 | 433,411 | -0.09(-0.55%) |
Nov 11, 2022 | 17.02 | 17.12 | 16.96 | 17.11 | 1,146,173 | +0.26(+1.57%) |
Nov 10, 2022 | 16.74 | 16.86 | 16.72 | 16.85 | 398,102 | +0.38(+2.29%) |
Nov 09, 2022 | 16.53 | 16.57 | 16.44 | 16.47 | 75,867 | -0.10(-0.63%) |
Nov 08, 2022 | 16.52 | 16.63 | 16.48 | 16.57 | 248,079 | +0.07(+0.40%) |
Nov 07, 2022 | 16.49 | 16.53 | 16.44 | 16.51 | 404,903 | +0.11(+0.69%) |
Nov 04, 2022 | 16.25 | 16.41 | 16.23 | 16.39 | 532,481 | +0.33(+2.06%) |
Nov 03, 2022 | 16.07 | 16.14 | 16.05 | 16.06 | 176,502 | -0.14(-0.87%) |
Nov 02, 2022 | 16.31 | 16.20 | 16.20 | 141,704 | -0.08(-0.46%) | |
Nov 01, 2022 | 16.42 | 16.42 | 16.25 | 16.28 | 82,002 | +0.01(+0.06%) |
Oct 31, 2022 | 16.33 | 16.33 | 16.27 | 16.27 | 104,107 | -0.14(-0.86%) |
Oct 28, 2022 | 16.43 | 16.44 | 16.37 | 16.41 | 124,039 | -0.03(-0.17%) |
Oct 27, 2022 | 16.50 | 16.54 | 16.43 | 16.44 | 206,901 | -0.14(-0.85%) |
Oct 26, 2022 | 16.47 | 16.59 | 16.46 | 16.58 | 805,918 | +0.19(+1.15%) |
Oct 25, 2022 | 16.32 | 16.40 | 16.32 | 16.39 | 396,230 | +0.18(+1.11%) |
Oct 24, 2022 | 16.17 | 16.23 | 16.15 | 16.21 | 92,775 | -0.01(-0.06%) |
Oct 21, 2022 | 16.03 | 16.24 | 15.99 | 16.22 | 165,452 | +0.15(+0.94%) |
Oct 20, 2022 | 16.11 | 16.18 | 16.05 | 16.07 | 65,990 | +0.00(+0.00%) |
Oct 19, 2022 | 16.09 | 16.12 | 16.04 | 16.07 | 99,234 | -0.12(-0.76%) |
Oct 18, 2022 | 16.20 | 16.23 | 16.14 | 16.20 | 165,725 | +0.01(+0.06%) |
Oct 17, 2022 | 16.12 | 16.21 | 16.12 | 16.19 | 161,801 | +0.19(+1.18%) |
Oct 14, 2022 | 16.10 | 16.10 | 15.99 | 16.00 | 94,778 | -0.14(-0.88%) |
Oct 13, 2022 | 15.96 | 16.18 | 15.94 | 16.14 | 137,770 | +0.12(+0.77%) |
Oct 12, 2022 | 16.02 | 16.03 | 15.96 | 16.02 | 64,243 | +0.00(+0.00%) |
Oct 11, 2022 | 16.03 | 16.14 | 15.98 | 16.02 | 141,633 | -0.01(-0.06%) |
Oct 10, 2022 | 16.02 | 16.07 | 16.00 | 16.03 | 74,004 | -0.04(-0.23%) |
Oct 07, 2022 | 16.12 | 16.15 | 16.06 | 16.06 | 140,514 | -0.09(-0.56%) |
Oct 06, 2022 | 16.22 | 16.25 | 16.15 | 16.15 | 160,145 | -0.15(-0.90%) |
Oct 05, 2022 | 16.30 | 16.34 | 16.23 | 16.30 | 180,010 | -0.17(-1.06%) |
Oct 04, 2022 | 16.36 | 16.49 | 16.35 | 16.47 | 244,253 | +0.24(+1.48%) |