Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.88 | 17.89 | 17.87 | 17.88 | 3,587,715 | +0.00(+0.00%) |
Dec 29, 2022 | 17.89 | 17.89 | 17.87 | 17.88 | 780,827 | +0.01(+0.06%) |
Dec 28, 2022 | 17.88 | 17.90 | 17.87 | 17.87 | 761,766 | -0.01(-0.06%) |
Dec 27, 2022 | 17.87 | 17.90 | 17.87 | 17.88 | 626,242 | +0.01(+0.06%) |
Dec 23, 2022 | 17.86 | 17.89 | 17.86 | 17.87 | 475,327 | +0.01(+0.06%) |
Dec 22, 2022 | 17.86 | 17.88 | 17.85 | 17.86 | 1,713,153 | +0.00(+0.00%) |
Dec 21, 2022 | 17.87 | 17.88 | 17.86 | 17.86 | 243,723 | +0.00(+0.00%) |
Dec 20, 2022 | 17.85 | 17.87 | 17.85 | 17.86 | 520,394 | +0.01(+0.06%) |
Dec 19, 2022 | 17.85 | 17.86 | 17.85 | 17.85 | 342,312 | +0.00(+0.00%) |
Dec 16, 2022 | 17.85 | 17.86 | 17.84 | 17.85 | 791,404 | +0.00(+0.00%) |
Dec 15, 2022 | 17.84 | 17.86 | 17.84 | 17.85 | 516,506 | +0.01(+0.06%) |
Dec 14, 2022 | 17.84 | 17.86 | 17.84 | 17.84 | 509,372 | +0.00(+0.00%) |
Dec 13, 2022 | 17.86 | 17.86 | 17.83 | 17.84 | 587,115 | -0.02(-0.11%) |
Dec 12, 2022 | 17.83 | 17.86 | 17.82 | 17.86 | 668,527 | +0.02(+0.11%) |
Dec 09, 2022 | 17.84 | 17.86 | 17.83 | 17.84 | 997,967 | +0.00(+0.00%) |
Dec 08, 2022 | 17.85 | 17.85 | 17.84 | 17.84 | 576,103 | -0.03(-0.17%) |
Dec 07, 2022 | 17.82 | 17.87 | 17.82 | 17.87 | 791,984 | +0.03(+0.17%) |
Dec 06, 2022 | 17.82 | 17.84 | 17.82 | 17.84 | 990,947 | +0.01(+0.06%) |
Dec 05, 2022 | 17.82 | 17.83 | 17.81 | 17.83 | 808,649 | +0.00(+0.00%) |
Dec 02, 2022 | 17.81 | 17.83 | 17.80 | 17.83 | 665,274 | +0.01(+0.06%) |
Dec 01, 2022 | 17.81 | 17.83 | 17.80 | 17.82 | 875,156 | -0.01(-0.06%) |
Nov 30, 2022 | 17.82 | 17.85 | 17.80 | 17.83 | 1,308,516 | +0.01(+0.06%) |
Nov 29, 2022 | 17.80 | 17.83 | 17.75 | 17.82 | 10,007,054 | +0.03(+0.17%) |
Nov 28, 2022 | 17.79 | 17.81 | 17.79 | 17.79 | 664,991 | -0.01(-0.06%) |
Nov 25, 2022 | 17.78 | 17.82 | 17.77 | 17.80 | 401,781 | +0.01(+0.06%) |
Nov 23, 2022 | 17.78 | 17.79 | 17.76 | 17.79 | 423,106 | +0.01(+0.06%) |
Nov 22, 2022 | 17.77 | 17.81 | 17.75 | 17.78 | 654,840 | +0.00(+0.00%) |
Nov 21, 2022 | 17.76 | 17.79 | 17.75 | 17.78 | 394,857 | +0.02(+0.11%) |
Nov 18, 2022 | 17.80 | 17.80 | 17.76 | 17.76 | 537,294 | -0.02(-0.11%) |
Nov 17, 2022 | 17.75 | 17.83 | 17.74 | 17.78 | 767,705 | +0.03(+0.17%) |
Nov 16, 2022 | 17.75 | 17.79 | 17.73 | 17.75 | 1,277,917 | +0.00(+0.00%) |
Nov 15, 2022 | 17.79 | 17.80 | 17.75 | 17.75 | 983,312 | -0.01(-0.06%) |
Nov 14, 2022 | 17.74 | 17.77 | 17.72 | 17.76 | 747,687 | +0.02(+0.11%) |
Nov 11, 2022 | 17.78 | 17.83 | 17.71 | 17.74 | 1,325,300 | -0.05(-0.28%) |
Nov 10, 2022 | 17.77 | 17.80 | 17.73 | 17.79 | 1,039,915 | +0.07(+0.40%) |
Nov 09, 2022 | 17.78 | 17.78 | 17.70 | 17.72 | 2,242,425 | -0.04(-0.23%) |
Nov 08, 2022 | 17.79 | 17.81 | 17.76 | 17.76 | 1,576,120 | -0.03(-0.17%) |
Nov 07, 2022 | 17.79 | 17.82 | 17.77 | 17.79 | 1,332,445 | -0.01(-0.06%) |
Nov 04, 2022 | 17.82 | 17.85 | 17.78 | 17.80 | 1,112,144 | -0.03(-0.17%) |
Nov 03, 2022 | 17.77 | 17.84 | 17.75 | 17.83 | 1,975,724 | +0.03(+0.17%) |
Nov 02, 2022 | 17.77 | 17.81 | 17.74 | 17.80 | 1,153,634 | +0.03(+0.17%) |
Nov 01, 2022 | 17.85 | 17.87 | 17.76 | 17.77 | 1,797,025 | -0.09(-0.50%) |
Oct 31, 2022 | 17.76 | 17.87 | 17.76 | 17.86 | 1,493,286 | +0.06(+0.34%) |
Oct 28, 2022 | 17.73 | 17.82 | 17.73 | 17.80 | 1,712,458 | +0.07(+0.39%) |
Oct 27, 2022 | 17.78 | 17.79 | 17.73 | 17.73 | 888,450 | -0.05(-0.28%) |
Oct 26, 2022 | 17.79 | 17.80 | 17.74 | 17.78 | 1,675,108 | -0.02(-0.11%) |
Oct 25, 2022 | 17.75 | 17.82 | 17.74 | 17.80 | 1,272,987 | +0.06(+0.34%) |
Oct 24, 2022 | 17.69 | 17.76 | 17.65 | 17.74 | 1,147,573 | +0.05(+0.28%) |
Oct 21, 2022 | 17.71 | 17.73 | 17.66 | 17.69 | 1,402,443 | +0.03(+0.17%) |
Oct 20, 2022 | 17.70 | 17.75 | 17.66 | 17.66 | 1,105,533 | -0.03(-0.17%) |
Oct 19, 2022 | 17.74 | 17.75 | 17.66 | 17.69 | 992,148 | -0.06(-0.34%) |
Oct 18, 2022 | 17.78 | 17.80 | 17.73 | 17.75 | 1,493,422 | +0.10(+0.57%) |
Oct 17, 2022 | 17.72 | 17.82 | 17.65 | 17.65 | 1,897,201 | -0.05(-0.28%) |
Oct 14, 2022 | 17.79 | 17.81 | 17.68 | 17.70 | 2,767,119 | -0.10(-0.56%) |
Oct 13, 2022 | 17.67 | 17.80 | 17.65 | 17.80 | 2,527,627 | +0.04(+0.23%) |
Oct 12, 2022 | 17.72 | 17.79 | 17.72 | 17.76 | 2,895,719 | +0.01(+0.06%) |
Oct 11, 2022 | 17.65 | 17.78 | 17.64 | 17.75 | 2,968,028 | +0.09(+0.51%) |
Oct 10, 2022 | 17.72 | 17.75 | 17.59 | 17.66 | 3,149,677 | -0.10(-0.56%) |
Oct 07, 2022 | 17.76 | 17.81 | 17.68 | 17.76 | 3,552,310 | -0.04(-0.22%) |
Oct 06, 2022 | 17.61 | 17.92 | 17.60 | 17.80 | 5,530,128 | +0.19(+1.08%) |
Oct 05, 2022 | 17.58 | 17.65 | 17.58 | 17.61 | 13,814,658 | +0.00(+0.00%) |
Oct 04, 2022 | 17.66 | 17.68 | 17.58 | 17.61 | 38,200,984 | +2.04(+13.10%) |