Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.09 | 14.61 | 14.07 | 14.43 | 2,643,477 | +0.34(+2.41%) |
Jan 30, 2023 | 14.18 | 14.36 | 14.08 | 14.09 | 1,309,261 | -0.28(-1.95%) |
Jan 27, 2023 | 14.14 | 14.50 | 13.99 | 14.37 | 1,351,270 | +0.14(+0.98%) |
Jan 26, 2023 | 14.05 | 14.23 | 13.97 | 14.23 | 1,727,633 | +0.29(+2.08%) |
Jan 25, 2023 | 13.80 | 14.03 | 13.66 | 13.94 | 833,085 | -0.07(-0.50%) |
Jan 24, 2023 | 14.03 | 14.26 | 13.99 | 14.01 | 1,848,052 | -0.22(-1.55%) |
Jan 23, 2023 | 14.01 | 14.36 | 13.96 | 14.23 | 1,336,882 | +0.17(+1.21%) |
Jan 20, 2023 | 13.80 | 14.06 | 13.51 | 14.06 | 1,517,205 | +0.31(+2.25%) |
Jan 19, 2023 | 13.48 | 13.80 | 13.44 | 13.75 | 1,099,815 | +0.10(+0.73%) |
Jan 18, 2023 | 13.75 | 13.99 | 13.58 | 13.65 | 1,311,554 | -0.05(-0.36%) |
Jan 17, 2023 | 13.89 | 14.13 | 13.68 | 13.70 | 1,687,603 | -0.26(-1.86%) |
Jan 13, 2023 | 13.71 | 14.08 | 13.70 | 13.96 | 1,804,981 | +0.04(+0.29%) |
Jan 12, 2023 | 13.69 | 13.93 | 13.65 | 13.92 | 1,678,120 | +0.33(+2.43%) |
Jan 11, 2023 | 13.15 | 13.59 | 13.12 | 13.59 | 1,384,771 | +0.59(+4.54%) |
Jan 10, 2023 | 12.75 | 13.01 | 12.69 | 13.00 | 1,163,058 | +0.16(+1.25%) |
Jan 09, 2023 | 12.94 | 13.24 | 12.79 | 12.84 | 1,277,445 | -0.25(-1.91%) |
Jan 06, 2023 | 12.95 | 13.14 | 12.68 | 13.09 | 1,477,459 | +0.28(+2.19%) |
Jan 05, 2023 | 13.10 | 13.17 | 12.74 | 12.81 | 2,142,235 | -0.47(-3.54%) |
Jan 04, 2023 | 13.06 | 13.39 | 12.91 | 13.28 | 2,042,649 | +0.46(+3.59%) |
Jan 03, 2023 | 12.72 | 13.05 | 12.60 | 12.82 | 2,372,765 | +0.36(+2.89%) |
Dec 30, 2022 | 12.44 | 12.68 | 12.35 | 12.46 | 2,181,362 | -0.09(-0.72%) |
Dec 29, 2022 | 12.05 | 12.58 | 11.97 | 12.55 | 1,984,898 | +0.62(+5.20%) |
Dec 28, 2022 | 12.08 | 12.19 | 11.93 | 11.93 | 1,450,370 | -0.18(-1.49%) |
Dec 27, 2022 | 12.18 | 12.19 | 11.95 | 12.11 | 1,405,775 | +0.03(+0.25%) |
Dec 23, 2022 | 11.62 | 12.08 | 11.53 | 12.08 | 1,312,313 | +0.42(+3.60%) |
Dec 22, 2022 | 11.58 | 11.79 | 11.43 | 11.66 | 2,274,319 | -0.06(-0.51%) |
Dec 21, 2022 | 11.57 | 11.83 | 11.55 | 11.72 | 1,367,799 | +0.26(+2.27%) |
Dec 20, 2022 | 11.08 | 11.46 | 11.06 | 11.46 | 3,383,360 | +0.38(+3.43%) |
Dec 19, 2022 | 11.19 | 11.30 | 11.01 | 11.08 | 3,650,403 | -0.16(-1.42%) |
Dec 16, 2022 | 11.66 | 11.71 | 11.00 | 11.24 | 32,091,216 | -0.62(-5.23%) |
Dec 15, 2022 | 12.11 | 12.19 | 11.75 | 11.86 | 3,385,441 | -0.53(-4.28%) |
Dec 14, 2022 | 12.45 | 12.77 | 12.38 | 12.39 | 3,213,120 | -0.15(-1.20%) |
Dec 13, 2022 | 12.26 | 12.68 | 12.15 | 12.54 | 4,879,424 | +0.64(+5.38%) |
Dec 12, 2022 | 11.94 | 12.03 | 11.66 | 11.90 | 3,057,434 | +0.01(+0.08%) |
Dec 09, 2022 | 11.59 | 12.11 | 11.54 | 11.89 | 4,111,149 | +0.19(+1.62%) |
Dec 08, 2022 | 11.83 | 12.04 | 11.64 | 11.70 | 4,035,693 | -0.09(-0.76%) |
Dec 07, 2022 | 11.69 | 11.99 | 11.61 | 11.79 | 2,075,266 | -0.01(-0.08%) |
Dec 06, 2022 | 12.21 | 12.28 | 11.67 | 11.80 | 4,537,003 | -0.46(-3.75%) |
Dec 05, 2022 | 13.09 | 13.12 | 12.24 | 12.26 | 7,865,361 | +0.29(+2.42%) |
Dec 02, 2022 | 11.67 | 12.07 | 11.66 | 11.97 | 1,553,421 | +0.12(+1.01%) |
Dec 01, 2022 | 11.56 | 11.95 | 11.50 | 11.85 | 2,153,935 | +0.43(+3.77%) |
Nov 30, 2022 | 10.91 | 11.43 | 10.72 | 11.42 | 1,421,711 | +0.31(+2.79%) |
Nov 29, 2022 | 10.96 | 11.16 | 10.89 | 11.11 | 727,492 | +0.13(+1.18%) |
Nov 28, 2022 | 11.19 | 11.25 | 10.94 | 10.98 | 1,015,523 | -0.37(-3.26%) |
Nov 25, 2022 | 11.17 | 11.38 | 11.13 | 11.35 | 322,632 | +0.12(+1.07%) |
Nov 23, 2022 | 11.08 | 11.29 | 11.02 | 11.23 | 776,749 | +0.09(+0.81%) |
Nov 22, 2022 | 11.07 | 11.14 | 10.88 | 11.14 | 1,303,948 | +0.09(+0.81%) |
Nov 21, 2022 | 10.95 | 11.15 | 10.88 | 11.05 | 1,090,667 | -0.01(-0.09%) |
Nov 18, 2022 | 11.41 | 11.47 | 11.01 | 11.06 | 1,204,231 | -0.07(-0.63%) |
Nov 17, 2022 | 11.19 | 11.29 | 10.80 | 11.13 | 1,588,844 | -0.30(-2.62%) |
Nov 16, 2022 | 11.37 | 11.50 | 11.20 | 11.43 | 1,386,735 | -0.09(-0.78%) |
Nov 15, 2022 | 11.68 | 11.95 | 11.48 | 11.52 | 1,390,504 | +0.13(+1.14%) |
Nov 14, 2022 | 11.83 | 12.00 | 11.38 | 11.39 | 1,068,459 | -0.62(-5.16%) |
Nov 11, 2022 | 11.51 | 12.06 | 11.47 | 12.01 | 1,423,154 | +0.68(+6.00%) |
Nov 10, 2022 | 10.99 | 11.63 | 10.99 | 11.33 | 2,333,282 | +0.96(+9.26%) |
Nov 09, 2022 | 10.41 | 10.47 | 10.22 | 10.37 | 2,456,176 | -0.15(-1.43%) |
Nov 08, 2022 | 10.68 | 10.76 | 10.32 | 10.52 | 1,466,041 | -0.26(-2.41%) |
Nov 07, 2022 | 10.73 | 10.86 | 10.44 | 10.78 | 1,642,554 | +0.19(+1.79%) |
Nov 04, 2022 | 10.04 | 10.91 | 10.04 | 10.59 | 4,113,411 | -0.01(-0.09%) |
Nov 03, 2022 | 10.65 | 10.83 | 10.48 | 10.60 | 2,545,195 | -0.25(-2.30%) |
Nov 02, 2022 | 11.61 | 10.71 | 10.85 | 2,460,205 | -0.86(-7.34%) |