Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.58 | 16.76 | 15.85 | 16.43 | 2,542,072 | -0.02(-0.12%) |
Jan 30, 2023 | 18.01 | 18.29 | 16.42 | 16.45 | 4,340,156 | -2.06(-11.13%) |
Jan 27, 2023 | 16.22 | 20.40 | 16.20 | 18.51 | 7,112,088 | +2.32(+14.33%) |
Jan 26, 2023 | 16.28 | 16.80 | 15.90 | 16.19 | 1,409,084 | +0.06(+0.37%) |
Jan 25, 2023 | 15.77 | 16.27 | 15.36 | 16.13 | 1,417,149 | +0.15(+0.94%) |
Jan 24, 2023 | 16.68 | 17.02 | 15.86 | 15.98 | 2,109,400 | -0.85(-5.05%) |
Jan 23, 2023 | 15.18 | 17.10 | 15.03 | 16.83 | 3,460,432 | +1.71(+11.31%) |
Jan 20, 2023 | 14.42 | 15.48 | 14.07 | 15.12 | 2,047,573 | +0.86(+6.03%) |
Jan 19, 2023 | 14.36 | 14.49 | 13.97 | 14.26 | 1,591,834 | -0.32(-2.19%) |
Jan 18, 2023 | 15.90 | 15.99 | 14.55 | 14.58 | 2,160,422 | -1.13(-7.19%) |
Jan 17, 2023 | 15.65 | 15.88 | 15.24 | 15.71 | 1,552,904 | -0.22(-1.38%) |
Jan 13, 2023 | 16.36 | 17.28 | 15.80 | 15.93 | 3,523,061 | -0.59(-3.57%) |
Jan 12, 2023 | 16.15 | 16.66 | 15.09 | 16.52 | 2,776,124 | +0.60(+3.77%) |
Jan 11, 2023 | 14.75 | 16.08 | 14.57 | 15.92 | 3,302,780 | +1.31(+8.97%) |
Jan 10, 2023 | 14.15 | 15.32 | 14.11 | 14.61 | 2,171,362 | +0.57(+4.06%) |
Jan 09, 2023 | 14.30 | 14.53 | 13.80 | 14.04 | 1,915,419 | +0.26(+1.92%) |
Jan 06, 2023 | 13.02 | 14.03 | 12.84 | 13.78 | 2,170,823 | +0.78(+5.96%) |
Jan 05, 2023 | 12.88 | 13.25 | 12.47 | 13.00 | 2,016,225 | +0.13(+1.01%) |
Jan 04, 2023 | 12.50 | 13.16 | 12.39 | 12.87 | 1,837,454 | +0.49(+3.96%) |
Jan 03, 2023 | 12.60 | 12.81 | 12.12 | 12.38 | 1,474,165 | +0.07(+0.57%) |
Dec 30, 2022 | 12.07 | 12.43 | 11.78 | 12.31 | 1,771,911 | -0.09(-0.73%) |
Dec 29, 2022 | 11.44 | 13.18 | 11.44 | 12.40 | 3,102,665 | +1.06(+9.35%) |
Dec 28, 2022 | 11.93 | 11.93 | 11.03 | 11.34 | 1,809,727 | -0.49(-4.14%) |
Dec 27, 2022 | 12.60 | 12.84 | 11.82 | 11.83 | 1,358,003 | -0.96(-7.51%) |
Dec 23, 2022 | 12.88 | 13.44 | 12.57 | 12.79 | 1,437,801 | -0.13(-1.01%) |
Dec 22, 2022 | 13.02 | 13.25 | 12.60 | 12.92 | 1,405,537 | -0.34(-2.56%) |
Dec 21, 2022 | 13.20 | 13.75 | 13.09 | 13.26 | 1,419,911 | +0.08(+0.61%) |
Dec 20, 2022 | 13.11 | 13.27 | 12.55 | 13.18 | 1,261,135 | -0.14(-1.05%) |
Dec 19, 2022 | 14.00 | 14.10 | 13.20 | 13.32 | 1,396,169 | -0.81(-5.73%) |
Dec 16, 2022 | 13.50 | 14.26 | 13.38 | 14.13 | 2,122,225 | +0.35(+2.54%) |
Dec 15, 2022 | 14.25 | 14.38 | 13.39 | 13.78 | 2,162,495 | -0.84(-5.75%) |
Dec 14, 2022 | 14.45 | 15.18 | 14.31 | 14.62 | 1,987,970 | +0.10(+0.69%) |
Dec 13, 2022 | 15.75 | 15.94 | 14.04 | 14.52 | 2,123,753 | -0.16(-1.09%) |
Dec 12, 2022 | 14.71 | 15.68 | 14.22 | 14.68 | 1,673,587 | -0.19(-1.28%) |
Dec 09, 2022 | 15.84 | 16.07 | 14.68 | 14.87 | 2,244,979 | -1.28(-7.93%) |
Dec 08, 2022 | 15.50 | 17.00 | 15.30 | 16.15 | 4,392,670 | +0.55(+3.53%) |
Dec 07, 2022 | 13.85 | 15.69 | 13.50 | 15.60 | 3,780,073 | +1.72(+12.39%) |
Dec 06, 2022 | 13.52 | 14.50 | 13.11 | 13.88 | 2,679,633 | +0.19(+1.39%) |
Dec 05, 2022 | 14.13 | 14.40 | 13.50 | 13.69 | 1,555,803 | -0.61(-4.27%) |
Dec 02, 2022 | 13.98 | 14.35 | 13.55 | 14.30 | 1,483,029 | -0.02(-0.14%) |
Dec 01, 2022 | 14.70 | 15.10 | 14.03 | 14.32 | 2,895,792 | -0.27(-1.85%) |
Nov 30, 2022 | 12.83 | 14.59 | 12.52 | 14.59 | 3,558,390 | +1.67(+12.93%) |
Nov 29, 2022 | 12.45 | 13.01 | 12.45 | 12.92 | 2,477,351 | +0.51(+4.11%) |
Nov 28, 2022 | 12.50 | 13.07 | 12.25 | 12.41 | 1,571,341 | -0.31(-2.44%) |
Nov 25, 2022 | 12.78 | 12.86 | 12.53 | 12.72 | 628,255 | -0.11(-0.86%) |
Nov 23, 2022 | 12.40 | 13.07 | 12.24 | 12.83 | 2,520,264 | +0.11(+0.86%) |
Nov 22, 2022 | 13.10 | 13.25 | 12.09 | 12.72 | 3,456,764 | -0.56(-4.22%) |
Nov 21, 2022 | 13.14 | 13.74 | 13.06 | 13.28 | 2,244,465 | -0.17(-1.26%) |
Nov 18, 2022 | 14.20 | 14.33 | 13.24 | 13.45 | 1,770,360 | -0.49(-3.52%) |
Nov 17, 2022 | 14.20 | 14.98 | 13.60 | 13.94 | 2,508,814 | -0.55(-3.80%) |
Nov 16, 2022 | 15.45 | 15.53 | 14.31 | 14.49 | 2,091,619 | -1.29(-8.17%) |
Nov 15, 2022 | 16.42 | 17.23 | 15.70 | 15.78 | 3,467,609 | +0.24(+1.54%) |
Nov 14, 2022 | 15.13 | 16.35 | 14.92 | 15.54 | 3,296,822 | +0.32(+2.10%) |
Nov 11, 2022 | 14.04 | 15.48 | 13.63 | 15.22 | 3,656,630 | +1.02(+7.18%) |
Nov 10, 2022 | 12.79 | 14.64 | 12.71 | 14.20 | 6,522,052 | +2.38(+20.14%) |
Nov 09, 2022 | 12.87 | 12.87 | 11.56 | 11.82 | 3,979,155 | -1.20(-9.22%) |
Nov 08, 2022 | 13.30 | 13.66 | 12.64 | 13.02 | 2,144,113 | -0.28(-2.11%) |
Nov 07, 2022 | 14.07 | 14.20 | 12.93 | 13.30 | 1,951,819 | -0.61(-4.39%) |
Nov 04, 2022 | 14.72 | 14.82 | 13.43 | 13.91 | 1,384,434 | -0.45(-3.13%) |
Nov 03, 2022 | 14.31 | 15.16 | 14.24 | 14.36 | 1,680,056 | -0.39(-2.64%) |
Nov 02, 2022 | 15.28 | 14.74 | 14.75 | 1,916,183 | -0.57(-3.72%) |