Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.55 | 18.12 | 17.55 | 18.08 | 355,057 | +0.53(+2.99%) |
Jan 30, 2023 | 17.69 | 17.79 | 17.44 | 17.56 | 145,786 | -0.25(-1.42%) |
Jan 27, 2023 | 17.21 | 17.88 | 17.21 | 17.81 | 244,511 | +0.53(+3.04%) |
Jan 26, 2023 | 17.34 | 17.41 | 17.08 | 17.29 | 135,413 | +0.08(+0.49%) |
Jan 25, 2023 | 17.08 | 17.24 | 16.94 | 17.20 | 141,522 | -0.01(-0.05%) |
Jan 24, 2023 | 17.32 | 17.32 | 17.13 | 17.21 | 107,325 | -0.12(-0.70%) |
Jan 23, 2023 | 17.23 | 17.43 | 17.18 | 17.33 | 134,212 | +0.07(+0.38%) |
Jan 20, 2023 | 17.05 | 17.27 | 16.78 | 17.27 | 228,926 | +0.35(+2.05%) |
Jan 19, 2023 | 16.70 | 16.92 | 16.67 | 16.92 | 139,789 | +0.08(+0.45%) |
Jan 18, 2023 | 17.11 | 17.15 | 16.78 | 16.84 | 203,911 | -0.43(-2.50%) |
Jan 17, 2023 | 17.14 | 17.39 | 17.14 | 17.28 | 120,182 | -0.05(-0.27%) |
Jan 13, 2023 | 17.02 | 17.40 | 16.89 | 17.32 | 134,271 | +0.09(+0.55%) |
Jan 12, 2023 | 16.91 | 17.32 | 16.91 | 17.23 | 536,089 | +0.22(+1.27%) |
Jan 11, 2023 | 16.90 | 17.05 | 16.85 | 17.01 | 146,139 | +0.08(+0.50%) |
Jan 10, 2023 | 16.65 | 16.97 | 16.61 | 16.93 | 149,798 | +0.23(+1.35%) |
Jan 09, 2023 | 16.95 | 17.04 | 16.64 | 16.70 | 110,872 | -0.18(-1.06%) |
Jan 06, 2023 | 16.71 | 16.92 | 16.65 | 16.88 | 141,548 | +0.39(+2.39%) |
Jan 05, 2023 | 16.67 | 16.77 | 16.37 | 16.49 | 118,760 | -0.30(-1.79%) |
Jan 04, 2023 | 16.73 | 16.91 | 16.65 | 16.79 | 188,076 | +0.20(+1.19%) |
Jan 03, 2023 | 16.74 | 16.74 | 16.45 | 16.59 | 171,655 | +0.07(+0.40%) |
Dec 30, 2022 | 16.63 | 16.72 | 16.45 | 16.53 | 106,338 | -0.17(-1.01%) |
Dec 29, 2022 | 16.48 | 16.76 | 16.48 | 16.69 | 112,226 | +0.20(+1.19%) |
Dec 28, 2022 | 16.56 | 16.68 | 16.45 | 16.50 | 117,201 | -0.08(-0.51%) |
Dec 27, 2022 | 16.59 | 16.72 | 16.52 | 16.58 | 52,804 | +0.01(+0.06%) |
Dec 23, 2022 | 16.53 | 16.64 | 16.50 | 16.57 | 61,507 | +0.08(+0.46%) |
Dec 22, 2022 | 16.54 | 16.60 | 16.30 | 16.50 | 188,182 | -0.12(-0.73%) |
Dec 21, 2022 | 16.41 | 16.68 | 16.41 | 16.62 | 107,161 | +0.28(+1.72%) |
Dec 20, 2022 | 16.22 | 16.43 | 16.20 | 16.34 | 220,584 | +0.09(+0.58%) |
Dec 19, 2022 | 16.01 | 16.37 | 16.01 | 16.24 | 247,002 | +0.30(+1.88%) |
Dec 16, 2022 | 16.22 | 16.34 | 15.93 | 15.94 | 601,419 | -0.25(-1.56%) |
Dec 15, 2022 | 16.37 | 16.51 | 16.14 | 16.20 | 193,558 | -0.34(-2.04%) |
Dec 14, 2022 | 16.98 | 17.18 | 16.53 | 16.53 | 227,591 | -0.54(-3.19%) |
Dec 13, 2022 | 17.44 | 17.65 | 16.97 | 17.08 | 534,950 | -0.04(-0.22%) |
Dec 12, 2022 | 17.11 | 17.26 | 16.87 | 17.12 | 353,002 | -0.05(-0.27%) |
Dec 09, 2022 | 16.98 | 17.22 | 16.92 | 17.16 | 181,182 | +0.08(+0.49%) |
Dec 08, 2022 | 17.16 | 17.27 | 16.99 | 17.08 | 135,608 | +0.05(+0.28%) |
Dec 07, 2022 | 17.13 | 17.17 | 16.98 | 17.03 | 145,401 | -0.08(-0.44%) |
Dec 06, 2022 | 17.13 | 17.29 | 16.99 | 17.11 | 172,525 | +0.00(+0.00%) |
Dec 05, 2022 | 17.38 | 17.51 | 16.97 | 17.11 | 136,740 | -0.42(-2.41%) |
Dec 02, 2022 | 17.27 | 17.56 | 17.24 | 17.53 | 123,237 | +0.12(+0.70%) |
Dec 01, 2022 | 17.66 | 17.66 | 17.21 | 17.41 | 207,195 | -0.12(-0.70%) |
Nov 30, 2022 | 17.25 | 17.54 | 17.00 | 17.53 | 219,551 | +0.29(+1.69%) |
Nov 29, 2022 | 17.09 | 17.28 | 17.09 | 17.24 | 80,083 | +0.07(+0.44%) |
Nov 28, 2022 | 17.45 | 17.57 | 17.13 | 17.16 | 281,045 | -0.52(-2.92%) |
Nov 25, 2022 | 17.61 | 17.78 | 17.61 | 17.68 | 41,631 | +0.05(+0.27%) |
Nov 23, 2022 | 17.60 | 17.68 | 17.51 | 17.63 | 80,086 | -0.01(-0.05%) |
Nov 22, 2022 | 17.54 | 17.74 | 17.54 | 17.64 | 155,030 | +0.10(+0.59%) |
Nov 21, 2022 | 17.26 | 17.54 | 17.24 | 17.54 | 181,105 | +0.22(+1.25%) |
Nov 18, 2022 | 17.69 | 17.69 | 17.28 | 17.32 | 207,628 | -0.03(-0.16%) |
Nov 17, 2022 | 17.43 | 17.43 | 17.23 | 17.35 | 132,845 | -0.08(-0.48%) |
Nov 16, 2022 | 17.69 | 17.69 | 17.39 | 17.44 | 158,632 | -0.19(-1.07%) |
Nov 15, 2022 | 17.77 | 17.89 | 17.52 | 17.62 | 275,835 | -0.01(-0.05%) |
Nov 14, 2022 | 17.64 | 17.82 | 17.56 | 17.63 | 752,584 | -0.01(-0.05%) |
Nov 11, 2022 | 17.75 | 17.89 | 17.54 | 17.64 | 168,598 | -0.11(-0.63%) |
Nov 10, 2022 | 17.39 | 17.88 | 17.29 | 17.75 | 259,690 | +0.60(+3.50%) |
Nov 09, 2022 | 17.32 | 17.52 | 17.06 | 17.15 | 244,395 | -0.20(-1.14%) |
Nov 08, 2022 | 17.52 | 17.61 | 17.24 | 17.35 | 266,194 | -0.07(-0.38%) |
Nov 07, 2022 | 17.64 | 17.64 | 17.28 | 17.42 | 216,462 | -0.11(-0.64%) |
Nov 04, 2022 | 17.06 | 17.54 | 16.99 | 17.53 | 251,536 | +0.71(+4.21%) |
Nov 03, 2022 | 16.76 | 16.89 | 16.58 | 16.82 | 137,862 | -0.12(-0.71%) |
Nov 02, 2022 | 17.24 | 17.38 | 16.84 | 16.94 | 184,708 | -0.36(-2.10%) |