Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.05 | 18.25 | 17.92 | 18.20 | 16,205,350 | +0.07(+0.36%) |
Jan 30, 2023 | 18.25 | 18.39 | 18.06 | 18.14 | 15,123,190 | -0.18(-0.97%) |
Jan 27, 2023 | 18.22 | 18.40 | 18.06 | 18.32 | 21,062,958 | -0.02(-0.10%) |
Jan 26, 2023 | 18.33 | 18.37 | 18.06 | 18.33 | 25,478,018 | -0.09(-0.51%) |
Jan 25, 2023 | 17.93 | 18.46 | 17.90 | 18.43 | 20,899,086 | +0.34(+1.91%) |
Jan 24, 2023 | 17.69 | 18.16 | 17.66 | 18.08 | 20,414,460 | +0.18(+0.99%) |
Jan 23, 2023 | 17.43 | 17.94 | 17.37 | 17.91 | 29,029,752 | +0.24(+1.37%) |
Jan 20, 2023 | 17.33 | 17.67 | 17.25 | 17.66 | 17,767,936 | +0.23(+1.34%) |
Jan 19, 2023 | 17.15 | 17.57 | 17.13 | 17.43 | 18,618,240 | +0.32(+1.85%) |
Jan 18, 2023 | 17.65 | 17.75 | 17.11 | 17.11 | 16,894,802 | -0.34(-1.97%) |
Jan 17, 2023 | 18.08 | 18.12 | 17.38 | 17.46 | 23,060,490 | -0.83(-4.53%) |
Jan 13, 2023 | 18.10 | 18.46 | 18.09 | 18.29 | 17,818,066 | +0.20(+1.08%) |
Jan 12, 2023 | 18.19 | 18.26 | 17.89 | 18.09 | 14,832,384 | +0.20(+1.09%) |
Jan 11, 2023 | 18.13 | 18.18 | 17.65 | 17.90 | 15,401,403 | -0.16(-0.88%) |
Jan 10, 2023 | 17.69 | 18.12 | 17.55 | 18.06 | 17,717,150 | +0.39(+2.21%) |
Jan 09, 2023 | 17.90 | 18.04 | 17.65 | 17.66 | 19,696,126 | -0.07(-0.37%) |
Jan 06, 2023 | 17.79 | 17.85 | 17.25 | 17.73 | 23,308,576 | +0.24(+1.38%) |
Jan 05, 2023 | 17.36 | 17.53 | 17.08 | 17.49 | 19,243,980 | -0.09(-0.53%) |
Jan 04, 2023 | 16.90 | 17.75 | 16.86 | 17.58 | 30,978,012 | +0.98(+5.89%) |
Jan 03, 2023 | 16.33 | 16.71 | 16.25 | 16.60 | 17,542,696 | +0.61(+3.78%) |
Dec 30, 2022 | 16.12 | 16.14 | 15.87 | 16.00 | 13,769,801 | -0.07(-0.41%) |
Dec 29, 2022 | 16.17 | 16.26 | 16.03 | 16.06 | 8,877,252 | +0.04(+0.23%) |
Dec 28, 2022 | 16.40 | 16.44 | 15.93 | 16.03 | 13,927,907 | -0.52(-3.15%) |
Dec 27, 2022 | 16.26 | 16.70 | 16.23 | 16.55 | 12,510,971 | +0.35(+2.18%) |
Dec 23, 2022 | 16.14 | 16.30 | 15.91 | 16.19 | 13,747,204 | +0.08(+0.52%) |
Dec 22, 2022 | 16.04 | 16.18 | 15.79 | 16.11 | 17,444,002 | -0.19(-1.14%) |
Dec 21, 2022 | 16.20 | 16.45 | 16.14 | 16.30 | 21,720,694 | +0.20(+1.27%) |
Dec 20, 2022 | 15.69 | 16.21 | 15.66 | 16.09 | 27,657,344 | +0.68(+4.41%) |
Dec 19, 2022 | 15.76 | 15.81 | 15.34 | 15.41 | 17,620,586 | -0.33(-2.07%) |
Dec 16, 2022 | 15.49 | 15.89 | 15.42 | 15.74 | 21,181,958 | +0.23(+1.50%) |
Dec 15, 2022 | 15.78 | 15.92 | 15.49 | 15.50 | 20,563,362 | -0.69(-4.26%) |
Dec 14, 2022 | 16.22 | 16.39 | 15.94 | 16.19 | 19,582,654 | -0.05(-0.29%) |
Dec 13, 2022 | 16.24 | 16.43 | 15.97 | 16.24 | 30,394,308 | +0.66(+4.24%) |
Dec 12, 2022 | 15.35 | 15.59 | 15.16 | 15.58 | 21,391,110 | +0.14(+0.90%) |
Dec 09, 2022 | 15.86 | 16.02 | 15.44 | 15.44 | 22,181,762 | -0.20(-1.31%) |
Dec 08, 2022 | 15.86 | 15.91 | 15.61 | 15.64 | 17,395,062 | -0.06(-0.36%) |
Dec 07, 2022 | 15.44 | 15.93 | 15.41 | 15.70 | 22,701,102 | +0.38(+2.49%) |
Dec 06, 2022 | 15.61 | 15.75 | 15.22 | 15.32 | 18,429,338 | -0.07(-0.42%) |
Dec 05, 2022 | 15.65 | 15.75 | 15.34 | 15.38 | 22,801,114 | -0.43(-2.71%) |
Dec 02, 2022 | 15.62 | 15.96 | 15.44 | 15.81 | 20,150,974 | -0.10(-0.64%) |
Dec 01, 2022 | 15.60 | 16.15 | 15.52 | 15.91 | 33,504,206 | +0.72(+4.72%) |
Nov 30, 2022 | 14.93 | 15.31 | 14.78 | 15.20 | 27,363,064 | +0.42(+2.84%) |
Nov 29, 2022 | 14.52 | 14.86 | 14.47 | 14.78 | 16,931,880 | +0.67(+4.77%) |
Nov 28, 2022 | 14.61 | 14.64 | 14.10 | 14.10 | 28,586,536 | -0.47(-3.25%) |
Nov 25, 2022 | 14.73 | 14.81 | 14.57 | 14.58 | 10,321,269 | -0.19(-1.29%) |
Nov 23, 2022 | 14.50 | 14.83 | 14.47 | 14.77 | 15,581,957 | +0.20(+1.37%) |
Nov 22, 2022 | 14.10 | 14.61 | 13.99 | 14.57 | 18,228,758 | +0.60(+4.30%) |
Nov 21, 2022 | 14.11 | 14.12 | 13.77 | 13.97 | 13,077,514 | -0.25(-1.73%) |
Nov 18, 2022 | 14.20 | 14.22 | 13.98 | 14.21 | 17,334,408 | +0.05(+0.32%) |
Nov 17, 2022 | 14.06 | 14.21 | 13.97 | 14.17 | 17,504,706 | -0.20(-1.39%) |
Nov 16, 2022 | 14.50 | 14.70 | 14.36 | 14.37 | 12,547,324 | -0.19(-1.31%) |
Nov 15, 2022 | 14.90 | 14.97 | 14.36 | 14.56 | 26,936,342 | -0.17(-1.17%) |
Nov 14, 2022 | 14.86 | 14.94 | 14.59 | 14.73 | 19,578,478 | -0.23(-1.52%) |
Nov 11, 2022 | 14.96 | 15.09 | 14.84 | 14.96 | 19,641,762 | +0.01(+0.06%) |
Nov 10, 2022 | 14.67 | 14.97 | 14.51 | 14.95 | 31,384,458 | +0.98(+7.04%) |
Nov 09, 2022 | 14.14 | 14.39 | 13.89 | 13.97 | 19,375,094 | -0.24(-1.67%) |
Nov 08, 2022 | 13.30 | 14.38 | 13.24 | 14.20 | 41,094,604 | +0.95(+7.14%) |
Nov 07, 2022 | 13.00 | 13.27 | 12.90 | 13.26 | 24,650,568 | +0.34(+2.61%) |
Nov 04, 2022 | 12.47 | 12.96 | 12.35 | 12.92 | 41,664,796 | +1.00(+8.40%) |
Nov 03, 2022 | 12.99 | 12.99 | 11.84 | 11.92 | 64,589,148 | -1.13(-8.65%) |
Nov 02, 2022 | 13.83 | 12.99 | 13.05 | 36,739,936 | -0.73(-5.28%) |