Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.47 | 14.85 | 14.25 | 14.72 | 1,724,397 | +0.30(+2.06%) |
Jan 30, 2023 | 14.56 | 14.82 | 14.41 | 14.42 | 1,587,487 | -0.43(-2.91%) |
Jan 27, 2023 | 15.01 | 15.32 | 14.82 | 14.85 | 1,328,059 | -0.15(-1.02%) |
Jan 26, 2023 | 14.79 | 15.01 | 14.37 | 15.01 | 1,824,272 | +0.43(+2.96%) |
Jan 25, 2023 | 14.60 | 14.74 | 14.41 | 14.58 | 1,431,458 | -0.21(-1.43%) |
Jan 24, 2023 | 15.50 | 15.52 | 14.74 | 14.79 | 1,459,895 | -0.60(-3.93%) |
Jan 23, 2023 | 15.31 | 15.50 | 15.13 | 15.39 | 1,409,052 | +0.31(+2.04%) |
Jan 20, 2023 | 14.96 | 15.27 | 14.64 | 15.08 | 1,536,681 | +0.19(+1.29%) |
Jan 19, 2023 | 14.44 | 15.05 | 14.39 | 14.89 | 1,597,790 | +0.47(+3.26%) |
Jan 18, 2023 | 15.01 | 15.48 | 14.41 | 14.42 | 2,383,311 | -0.46(-3.09%) |
Jan 17, 2023 | 15.06 | 15.06 | 14.65 | 14.88 | 1,649,743 | -0.03(-0.19%) |
Jan 13, 2023 | 14.86 | 15.05 | 14.57 | 14.91 | 1,275,280 | +0.00(+0.00%) |
Jan 12, 2023 | 14.87 | 15.11 | 14.56 | 14.91 | 1,774,535 | +0.27(+1.83%) |
Jan 11, 2023 | 14.49 | 14.84 | 14.31 | 14.64 | 2,243,441 | +0.47(+3.32%) |
Jan 10, 2023 | 14.47 | 14.58 | 13.96 | 14.17 | 2,489,361 | -0.34(-2.31%) |
Jan 09, 2023 | 14.84 | 15.13 | 14.49 | 14.51 | 2,302,409 | +0.05(+0.33%) |
Jan 06, 2023 | 14.50 | 15.01 | 14.27 | 14.46 | 4,378,241 | +0.11(+0.74%) |
Jan 05, 2023 | 14.36 | 14.58 | 14.14 | 14.35 | 1,848,364 | -0.13(-0.93%) |
Jan 04, 2023 | 14.38 | 14.80 | 14.05 | 14.49 | 3,280,187 | -0.21(-1.44%) |
Jan 03, 2023 | 16.64 | 16.71 | 14.51 | 14.70 | 4,360,951 | -2.28(-13.45%) |
Dec 30, 2022 | 16.80 | 17.08 | 16.78 | 16.98 | 869,826 | -0.05(-0.28%) |
Dec 29, 2022 | 16.35 | 17.10 | 16.32 | 17.03 | 951,053 | +0.55(+3.32%) |
Dec 28, 2022 | 17.38 | 17.38 | 16.37 | 16.48 | 1,647,312 | -0.96(-5.53%) |
Dec 27, 2022 | 17.25 | 17.46 | 16.99 | 17.45 | 1,285,869 | +0.29(+1.67%) |
Dec 23, 2022 | 16.76 | 17.20 | 16.59 | 17.16 | 1,703,746 | +0.69(+4.17%) |
Dec 22, 2022 | 16.91 | 17.03 | 16.11 | 16.48 | 1,384,663 | -0.56(-3.31%) |
Dec 21, 2022 | 16.86 | 17.05 | 16.67 | 17.04 | 1,406,228 | +0.52(+3.12%) |
Dec 20, 2022 | 16.08 | 16.64 | 16.04 | 16.52 | 1,059,903 | +0.32(+1.94%) |
Dec 19, 2022 | 16.67 | 16.77 | 16.03 | 16.21 | 1,677,222 | -0.31(-1.85%) |
Dec 16, 2022 | 16.54 | 16.76 | 16.16 | 16.51 | 2,386,218 | -0.45(-2.65%) |
Dec 15, 2022 | 17.13 | 17.22 | 16.58 | 16.96 | 1,358,262 | -0.32(-1.82%) |
Dec 14, 2022 | 17.05 | 17.41 | 16.39 | 17.28 | 2,134,644 | +0.38(+2.26%) |
Dec 13, 2022 | 17.01 | 17.21 | 16.73 | 16.90 | 1,785,322 | +0.33(+2.02%) |
Dec 12, 2022 | 16.52 | 16.97 | 16.31 | 16.56 | 1,890,285 | +0.27(+1.64%) |
Dec 09, 2022 | 16.68 | 16.78 | 16.27 | 16.29 | 1,942,880 | -0.24(-1.44%) |
Dec 08, 2022 | 17.23 | 17.33 | 16.47 | 16.53 | 2,309,763 | -0.11(-0.63%) |
Dec 07, 2022 | 17.08 | 17.22 | 16.61 | 16.64 | 2,030,093 | -0.44(-2.57%) |
Dec 06, 2022 | 17.46 | 18.03 | 17.01 | 17.08 | 2,060,131 | -0.47(-2.67%) |
Dec 05, 2022 | 18.81 | 19.00 | 17.42 | 17.54 | 2,050,718 | -0.86(-4.67%) |
Dec 02, 2022 | 18.32 | 18.63 | 18.20 | 18.40 | 1,291,602 | +0.05(+0.26%) |
Dec 01, 2022 | 19.11 | 19.34 | 18.32 | 18.36 | 1,542,102 | -0.53(-2.83%) |
Nov 30, 2022 | 18.74 | 18.93 | 18.30 | 18.89 | 1,828,534 | +0.57(+3.13%) |
Nov 29, 2022 | 18.38 | 18.67 | 18.16 | 18.32 | 1,590,674 | +0.32(+1.80%) |
Nov 28, 2022 | 17.96 | 18.24 | 17.59 | 17.99 | 2,933,845 | -0.50(-2.69%) |
Nov 25, 2022 | 18.37 | 18.66 | 18.19 | 18.49 | 1,087,704 | +0.14(+0.78%) |
Nov 23, 2022 | 18.05 | 18.46 | 17.96 | 18.35 | 2,280,002 | -0.32(-1.74%) |
Nov 22, 2022 | 18.60 | 18.79 | 18.34 | 18.67 | 1,759,360 | +0.43(+2.36%) |
Nov 21, 2022 | 18.00 | 18.39 | 17.53 | 18.24 | 2,508,304 | -0.40(-2.15%) |
Nov 18, 2022 | 17.72 | 18.75 | 17.53 | 18.64 | 1,952,006 | +0.21(+1.14%) |
Nov 17, 2022 | 18.15 | 18.47 | 17.63 | 18.43 | 2,798,986 | -0.15(-0.82%) |
Nov 16, 2022 | 19.31 | 19.40 | 18.59 | 18.59 | 2,725,354 | -1.25(-6.31%) |
Nov 15, 2022 | 19.45 | 20.04 | 18.92 | 19.84 | 2,830,588 | +0.68(+3.54%) |
Nov 14, 2022 | 20.00 | 20.22 | 19.04 | 19.16 | 4,502,088 | -1.19(-5.87%) |
Nov 11, 2022 | 19.92 | 20.53 | 19.67 | 20.35 | 4,030,242 | +0.82(+4.21%) |
Nov 10, 2022 | 21.30 | 21.31 | 18.50 | 19.53 | 9,333,159 | -1.44(-6.88%) |
Nov 09, 2022 | 22.87 | 22.96 | 20.73 | 20.97 | 3,690,013 | -2.51(-10.70%) |
Nov 08, 2022 | 23.40 | 23.53 | 22.87 | 23.49 | 1,186,238 | -0.04(-0.16%) |
Nov 07, 2022 | 23.51 | 23.90 | 23.10 | 23.52 | 1,632,177 | +0.39(+1.69%) |
Nov 04, 2022 | 23.40 | 23.99 | 22.52 | 23.13 | 1,924,304 | +0.54(+2.41%) |
Nov 03, 2022 | 22.15 | 22.78 | 21.86 | 22.59 | 1,407,313 | +0.26(+1.15%) |
Nov 02, 2022 | 22.70 | 22.33 | 2,633,735 | -0.43(-1.89%) |