Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.73 | 16.34 | 15.69 | 16.34 | 2,349,037 | +0.69(+4.39%) |
Jan 30, 2023 | 15.56 | 15.81 | 15.52 | 15.66 | 1,440,744 | -0.09(-0.57%) |
Jan 27, 2023 | 15.49 | 15.88 | 15.45 | 15.74 | 1,945,150 | +0.24(+1.54%) |
Jan 26, 2023 | 15.51 | 15.64 | 15.07 | 15.51 | 2,557,729 | +0.16(+1.04%) |
Jan 25, 2023 | 14.96 | 15.40 | 14.86 | 15.35 | 2,039,988 | +0.24(+1.58%) |
Jan 24, 2023 | 14.97 | 15.29 | 14.77 | 15.11 | 2,119,808 | +0.05(+0.33%) |
Jan 23, 2023 | 14.88 | 15.12 | 14.82 | 15.06 | 1,890,170 | +0.22(+1.48%) |
Jan 20, 2023 | 14.42 | 14.85 | 14.24 | 14.84 | 2,442,631 | +0.59(+4.13%) |
Jan 19, 2023 | 13.97 | 14.28 | 13.91 | 14.25 | 2,162,520 | +0.11(+0.78%) |
Jan 18, 2023 | 14.18 | 14.31 | 14.06 | 14.14 | 1,560,182 | -0.11(-0.77%) |
Jan 17, 2023 | 14.03 | 14.27 | 13.90 | 14.25 | 1,459,204 | +0.31(+2.22%) |
Jan 13, 2023 | 13.99 | 14.05 | 13.88 | 13.94 | 1,292,920 | -0.26(-1.82%) |
Jan 12, 2023 | 14.25 | 14.36 | 14.07 | 14.20 | 1,540,343 | +0.04(+0.28%) |
Jan 11, 2023 | 13.76 | 14.18 | 13.74 | 14.16 | 2,018,845 | +0.56(+4.10%) |
Jan 10, 2023 | 13.13 | 13.64 | 13.10 | 13.60 | 2,070,447 | +0.40(+3.02%) |
Jan 09, 2023 | 13.09 | 13.30 | 13.00 | 13.20 | 1,700,047 | +0.12(+0.91%) |
Jan 06, 2023 | 12.88 | 13.15 | 12.88 | 13.08 | 1,318,517 | +0.25(+1.94%) |
Jan 05, 2023 | 13.01 | 13.15 | 12.67 | 12.84 | 2,674,773 | -0.33(-2.50%) |
Jan 04, 2023 | 12.96 | 13.52 | 12.89 | 13.16 | 2,903,708 | +0.35(+2.72%) |
Jan 03, 2023 | 13.41 | 13.53 | 12.81 | 12.82 | 1,403,096 | -0.53(-3.96%) |
Dec 30, 2022 | 13.08 | 13.38 | 12.91 | 13.34 | 1,946,084 | +0.11(+0.83%) |
Dec 29, 2022 | 13.01 | 13.32 | 12.92 | 13.23 | 1,659,835 | +0.25(+1.92%) |
Dec 28, 2022 | 13.32 | 13.40 | 12.90 | 12.98 | 2,871,973 | -0.34(-2.54%) |
Dec 27, 2022 | 13.16 | 13.36 | 12.95 | 13.32 | 2,256,949 | +0.16(+1.21%) |
Dec 23, 2022 | 12.76 | 13.20 | 12.63 | 13.16 | 1,916,136 | +0.44(+3.44%) |
Dec 22, 2022 | 12.98 | 13.09 | 12.49 | 12.73 | 3,776,846 | -0.42(-3.18%) |
Dec 21, 2022 | 13.52 | 13.85 | 12.95 | 13.14 | 6,879,594 | -1.22(-8.52%) |
Dec 20, 2022 | 14.48 | 14.62 | 14.31 | 14.37 | 1,315,080 | -0.19(-1.30%) |
Dec 19, 2022 | 14.74 | 14.80 | 14.38 | 14.56 | 1,435,293 | -0.18(-1.22%) |
Dec 16, 2022 | 14.81 | 14.93 | 14.40 | 14.74 | 3,345,947 | -0.38(-2.50%) |
Dec 15, 2022 | 15.30 | 15.48 | 15.08 | 15.12 | 1,344,916 | -0.46(-2.94%) |
Dec 14, 2022 | 15.56 | 15.85 | 15.42 | 15.57 | 1,769,097 | -0.07(-0.45%) |
Dec 13, 2022 | 16.26 | 16.45 | 15.54 | 15.64 | 2,339,972 | -0.03(-0.19%) |
Dec 12, 2022 | 15.48 | 15.70 | 15.26 | 15.67 | 1,902,633 | +0.27(+1.75%) |
Dec 09, 2022 | 15.13 | 15.49 | 15.12 | 15.40 | 2,127,558 | +0.01(+0.06%) |
Dec 08, 2022 | 15.32 | 15.68 | 15.30 | 15.39 | 1,537,405 | +0.23(+1.51%) |
Dec 07, 2022 | 15.15 | 15.51 | 15.06 | 15.17 | 1,263,240 | -0.02(-0.13%) |
Dec 06, 2022 | 15.46 | 15.47 | 15.05 | 15.19 | 1,431,684 | -0.29(-1.87%) |
Dec 05, 2022 | 15.82 | 15.96 | 15.43 | 15.47 | 1,669,547 | -0.69(-4.25%) |
Dec 02, 2022 | 15.87 | 16.35 | 15.87 | 16.16 | 1,416,108 | -0.38(-2.29%) |
Dec 01, 2022 | 16.63 | 16.91 | 16.33 | 16.54 | 1,487,628 | -0.04(-0.24%) |
Nov 30, 2022 | 16.07 | 16.60 | 15.97 | 16.58 | 1,779,742 | +0.45(+2.78%) |
Nov 29, 2022 | 16.00 | 16.22 | 15.86 | 16.13 | 1,207,297 | +0.20(+1.25%) |
Nov 28, 2022 | 16.03 | 16.12 | 15.85 | 15.93 | 1,478,904 | -0.32(-1.96%) |
Nov 25, 2022 | 15.93 | 16.26 | 15.83 | 16.25 | 375,588 | +0.32(+2.00%) |
Nov 23, 2022 | 16.09 | 16.31 | 15.89 | 15.93 | 961,221 | -0.31(-1.90%) |
Nov 22, 2022 | 15.86 | 16.25 | 15.74 | 16.24 | 1,514,638 | +0.53(+3.36%) |
Nov 21, 2022 | 15.76 | 15.88 | 15.53 | 15.71 | 1,381,819 | -0.20(-1.25%) |
Nov 18, 2022 | 15.93 | 16.11 | 15.72 | 15.91 | 1,498,330 | +0.39(+2.50%) |
Nov 17, 2022 | 15.61 | 15.74 | 15.33 | 15.52 | 1,562,738 | -0.35(-2.20%) |
Nov 16, 2022 | 16.21 | 16.21 | 15.87 | 15.87 | 1,380,919 | -0.57(-3.45%) |
Nov 15, 2022 | 16.42 | 16.58 | 16.21 | 16.44 | 1,799,976 | +0.36(+2.23%) |
Nov 14, 2022 | 16.12 | 16.34 | 15.96 | 16.08 | 1,841,472 | -0.20(-1.22%) |
Nov 11, 2022 | 15.81 | 16.46 | 15.77 | 16.28 | 2,272,848 | +0.61(+3.88%) |
Nov 10, 2022 | 15.48 | 16.17 | 15.38 | 15.67 | 3,144,705 | +1.02(+6.93%) |
Nov 09, 2022 | 14.96 | 15.04 | 14.60 | 14.66 | 1,880,212 | -0.49(-3.22%) |
Nov 08, 2022 | 15.04 | 15.26 | 14.83 | 15.15 | 1,720,757 | +0.10(+0.66%) |
Nov 07, 2022 | 15.14 | 15.26 | 14.59 | 15.05 | 1,737,076 | +0.06(+0.40%) |
Nov 04, 2022 | 15.05 | 15.30 | 14.68 | 14.99 | 1,489,135 | +0.15(+1.01%) |
Nov 03, 2022 | 14.99 | 15.07 | 14.45 | 14.84 | 2,362,837 | -0.38(-2.49%) |
Nov 02, 2022 | 15.85 | 15.16 | 15.22 | 2,974,247 | -0.94(-5.80%) |