Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.87 | 15.23 | 14.56 | 14.99 | 11,350,052 | +0.34(+2.32%) |
Jan 30, 2023 | 14.87 | 15.31 | 14.64 | 14.65 | 11,614,965 | -0.39(-2.59%) |
Jan 27, 2023 | 14.26 | 15.30 | 14.19 | 15.04 | 15,644,004 | +0.74(+5.17%) |
Jan 26, 2023 | 14.91 | 15.04 | 14.01 | 14.30 | 12,367,527 | -0.25(-1.72%) |
Jan 25, 2023 | 14.54 | 14.66 | 13.88 | 14.55 | 12,752,863 | -0.37(-2.48%) |
Jan 24, 2023 | 14.36 | 15.00 | 14.32 | 14.92 | 10,098,500 | +0.36(+2.47%) |
Jan 23, 2023 | 14.00 | 14.60 | 13.87 | 14.56 | 13,575,069 | +0.68(+4.90%) |
Jan 20, 2023 | 13.63 | 14.01 | 13.51 | 13.88 | 10,704,754 | +0.44(+3.27%) |
Jan 19, 2023 | 13.69 | 13.78 | 13.41 | 13.44 | 8,998,587 | -0.45(-3.24%) |
Jan 18, 2023 | 14.54 | 14.71 | 13.80 | 13.89 | 14,831,295 | -0.28(-1.98%) |
Jan 17, 2023 | 14.12 | 14.36 | 13.85 | 14.17 | 10,139,316 | +0.06(+0.43%) |
Jan 13, 2023 | 13.39 | 14.21 | 13.37 | 14.11 | 10,153,797 | +0.48(+3.52%) |
Jan 12, 2023 | 13.28 | 13.65 | 12.81 | 13.63 | 10,493,750 | +0.56(+4.28%) |
Jan 11, 2023 | 12.87 | 13.21 | 12.66 | 13.07 | 11,996,481 | +0.36(+2.83%) |
Jan 10, 2023 | 11.98 | 12.73 | 11.83 | 12.71 | 11,480,992 | +0.64(+5.30%) |
Jan 09, 2023 | 11.85 | 12.29 | 11.76 | 12.07 | 15,122,401 | +0.44(+3.78%) |
Jan 06, 2023 | 11.53 | 11.79 | 11.14 | 11.63 | 8,604,509 | +0.15(+1.31%) |
Jan 05, 2023 | 11.48 | 11.65 | 11.22 | 11.48 | 6,727,408 | -0.23(-1.96%) |
Jan 04, 2023 | 11.25 | 11.82 | 11.09 | 11.71 | 10,211,935 | +0.66(+5.97%) |
Jan 03, 2023 | 11.66 | 11.76 | 10.98 | 11.05 | 9,111,347 | -0.34(-2.99%) |
Dec 30, 2022 | 11.01 | 11.46 | 10.94 | 11.39 | 11,431,284 | +0.12(+1.06%) |
Dec 29, 2022 | 11.19 | 11.66 | 11.13 | 11.27 | 10,442,560 | +0.22(+1.99%) |
Dec 28, 2022 | 10.86 | 11.12 | 10.69 | 11.05 | 9,419,422 | +0.14(+1.28%) |
Dec 27, 2022 | 11.39 | 11.42 | 10.85 | 10.91 | 8,943,715 | -0.62(-5.38%) |
Dec 23, 2022 | 11.60 | 11.76 | 11.37 | 11.53 | 8,163,285 | -0.07(-0.60%) |
Dec 22, 2022 | 11.66 | 11.72 | 11.06 | 11.60 | 14,291,273 | -0.17(-1.44%) |
Dec 21, 2022 | 12.02 | 12.19 | 11.75 | 11.77 | 8,986,648 | -0.06(-0.51%) |
Dec 20, 2022 | 11.66 | 12.03 | 11.50 | 11.83 | 11,971,591 | +0.17(+1.46%) |
Dec 19, 2022 | 11.96 | 12.11 | 11.55 | 11.66 | 10,002,396 | -0.46(-3.80%) |
Dec 16, 2022 | 12.52 | 12.64 | 11.98 | 12.12 | 18,663,812 | -0.51(-4.04%) |
Dec 15, 2022 | 13.23 | 13.37 | 12.58 | 12.63 | 13,448,512 | -0.92(-6.79%) |
Dec 14, 2022 | 13.69 | 14.46 | 13.34 | 13.55 | 13,789,494 | -0.22(-1.60%) |
Dec 13, 2022 | 15.23 | 15.47 | 13.50 | 13.77 | 21,698,808 | -0.54(-3.77%) |
Dec 12, 2022 | 13.58 | 14.51 | 13.46 | 14.31 | 14,399,772 | +0.35(+2.51%) |
Dec 09, 2022 | 14.46 | 14.74 | 13.88 | 13.96 | 10,912,127 | -0.65(-4.45%) |
Dec 08, 2022 | 14.14 | 14.76 | 13.86 | 14.61 | 10,391,412 | +0.71(+5.11%) |
Dec 07, 2022 | 14.09 | 14.28 | 13.71 | 13.90 | 8,085,603 | -0.30(-2.11%) |
Dec 06, 2022 | 14.91 | 14.96 | 13.97 | 14.20 | 10,267,566 | -0.63(-4.25%) |
Dec 05, 2022 | 15.42 | 15.87 | 14.74 | 14.83 | 9,900,938 | -0.66(-4.26%) |
Dec 02, 2022 | 15.03 | 15.53 | 14.90 | 15.49 | 12,099,853 | -0.03(-0.19%) |
Dec 01, 2022 | 15.40 | 15.76 | 14.90 | 15.52 | 11,775,708 | +0.20(+1.31%) |
Nov 30, 2022 | 14.57 | 15.37 | 14.42 | 15.32 | 17,270,134 | +0.88(+6.09%) |
Nov 29, 2022 | 14.69 | 15.07 | 14.37 | 14.44 | 11,282,996 | -0.06(-0.41%) |
Nov 28, 2022 | 14.31 | 14.87 | 14.22 | 14.50 | 12,625,697 | -0.64(-4.23%) |
Nov 25, 2022 | 15.18 | 15.22 | 14.91 | 15.14 | 5,515,273 | -0.20(-1.30%) |
Nov 23, 2022 | 14.82 | 15.40 | 14.71 | 15.34 | 10,958,664 | +0.65(+4.42%) |
Nov 22, 2022 | 14.31 | 14.71 | 13.96 | 14.69 | 11,107,107 | +0.40(+2.80%) |
Nov 21, 2022 | 14.83 | 15.26 | 13.37 | 14.29 | 41,077,432 | -0.76(-5.05%) |
Nov 18, 2022 | 15.64 | 15.84 | 14.96 | 15.05 | 17,724,802 | +0.15(+1.01%) |
Nov 17, 2022 | 14.38 | 15.19 | 14.22 | 14.90 | 10,327,326 | +0.04(+0.27%) |
Nov 16, 2022 | 15.08 | 15.42 | 14.64 | 14.86 | 16,495,360 | -0.56(-3.63%) |
Nov 15, 2022 | 15.24 | 15.77 | 15.06 | 15.42 | 15,924,205 | +0.68(+4.61%) |
Nov 14, 2022 | 14.59 | 15.25 | 14.43 | 14.74 | 15,781,467 | -0.14(-0.94%) |
Nov 11, 2022 | 13.68 | 15.01 | 13.51 | 14.88 | 25,590,136 | +1.24(+9.09%) |
Nov 10, 2022 | 12.60 | 13.68 | 12.40 | 13.64 | 31,809,452 | +1.98(+16.98%) |
Nov 09, 2022 | 12.00 | 12.28 | 11.40 | 11.66 | 26,078,332 | -0.89(-7.09%) |
Nov 08, 2022 | 11.92 | 12.91 | 11.76 | 12.55 | 32,720,804 | +0.75(+6.36%) |
Nov 07, 2022 | 11.56 | 11.88 | 10.85 | 11.80 | 33,813,360 | +0.49(+4.33%) |
Nov 04, 2022 | 13.25 | 14.02 | 11.12 | 11.31 | 79,047,504 | -4.36(-27.82%) |
Nov 03, 2022 | 15.75 | 16.03 | 15.22 | 15.67 | 22,186,536 | -0.25(-1.57%) |
Nov 02, 2022 | 16.83 | 17.25 | 15.85 | 15.92 | 26,459,832 | -0.53(-3.22%) |