Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.38 | 16.48 | 16.25 | 16.48 | 16,181,423 | +0.15(+0.92%) |
Jan 30, 2023 | 16.46 | 16.55 | 16.24 | 16.33 | 21,050,454 | -0.13(-0.80%) |
Jan 27, 2023 | 16.82 | 16.86 | 16.41 | 16.47 | 30,011,868 | -0.56(-3.32%) |
Jan 26, 2023 | 16.81 | 17.04 | 16.77 | 17.03 | 23,742,262 | +0.34(+2.06%) |
Jan 25, 2023 | 16.36 | 16.72 | 16.33 | 16.69 | 18,090,400 | +0.34(+2.11%) |
Jan 24, 2023 | 15.95 | 16.36 | 15.94 | 16.34 | 15,565,985 | +0.34(+2.15%) |
Jan 23, 2023 | 15.91 | 16.06 | 15.86 | 16.00 | 12,622,667 | +0.01(+0.06%) |
Jan 20, 2023 | 15.93 | 16.04 | 15.88 | 15.99 | 23,438,250 | +0.04(+0.28%) |
Jan 19, 2023 | 15.92 | 16.06 | 15.81 | 15.95 | 22,714,628 | +0.02(+0.11%) |
Jan 18, 2023 | 16.25 | 16.31 | 15.91 | 15.93 | 21,968,606 | +0.04(+0.28%) |
Jan 17, 2023 | 16.01 | 16.05 | 15.83 | 15.88 | 26,825,594 | -0.38(-2.33%) |
Jan 13, 2023 | 16.11 | 16.32 | 16.11 | 16.26 | 18,753,154 | +0.04(+0.27%) |
Jan 12, 2023 | 16.05 | 16.32 | 15.88 | 16.22 | 20,259,532 | +0.42(+2.68%) |
Jan 11, 2023 | 15.94 | 15.96 | 15.70 | 15.80 | 24,729,498 | -0.05(-0.33%) |
Jan 10, 2023 | 15.71 | 15.92 | 15.67 | 15.85 | 31,787,882 | +0.39(+2.51%) |
Jan 09, 2023 | 15.41 | 15.57 | 15.28 | 15.46 | 25,716,698 | -0.12(-0.79%) |
Jan 06, 2023 | 15.35 | 15.60 | 15.17 | 15.58 | 35,391,512 | +0.50(+3.34%) |
Jan 05, 2023 | 14.63 | 15.09 | 14.60 | 15.08 | 32,201,594 | +0.48(+3.26%) |
Jan 04, 2023 | 14.32 | 14.60 | 14.16 | 14.60 | 39,235,428 | +0.18(+1.22%) |
Jan 03, 2023 | 14.69 | 14.75 | 14.38 | 14.43 | 28,984,740 | -0.55(-3.65%) |
Dec 30, 2022 | 14.85 | 15.09 | 14.76 | 14.97 | 18,648,086 | +0.08(+0.53%) |
Dec 29, 2022 | 15.13 | 15.20 | 14.87 | 14.90 | 21,900,590 | -0.04(-0.24%) |
Dec 28, 2022 | 15.07 | 15.14 | 14.85 | 14.93 | 24,992,802 | +0.04(+0.24%) |
Dec 27, 2022 | 14.68 | 14.96 | 14.67 | 14.90 | 22,652,366 | +0.17(+1.14%) |
Dec 23, 2022 | 14.57 | 14.82 | 14.56 | 14.73 | 15,203,305 | +0.13(+0.91%) |
Dec 22, 2022 | 14.59 | 14.65 | 14.38 | 14.60 | 19,777,498 | -0.04(-0.30%) |
Dec 21, 2022 | 14.57 | 14.77 | 14.49 | 14.64 | 31,513,286 | +0.13(+0.91%) |
Dec 20, 2022 | 14.51 | 14.73 | 14.46 | 14.51 | 18,603,010 | +0.30(+2.11%) |
Dec 19, 2022 | 14.06 | 14.23 | 13.99 | 14.21 | 23,576,420 | +0.03(+0.19%) |
Dec 16, 2022 | 14.22 | 14.38 | 14.07 | 14.18 | 27,638,650 | -0.29(-2.01%) |
Dec 15, 2022 | 14.45 | 14.68 | 14.32 | 14.47 | 32,419,018 | -0.01(-0.06%) |
Dec 14, 2022 | 14.27 | 14.55 | 14.20 | 14.48 | 30,145,428 | +0.20(+1.42%) |
Dec 13, 2022 | 14.48 | 14.61 | 14.22 | 14.28 | 44,467,788 | +0.00(+0.03%) |
Dec 12, 2022 | 14.40 | 14.44 | 14.00 | 14.27 | 48,216,816 | -0.62(-4.19%) |
Dec 09, 2022 | 14.77 | 15.03 | 14.69 | 14.90 | 46,411,356 | +0.45(+3.10%) |
Dec 08, 2022 | 14.62 | 14.73 | 14.42 | 14.45 | 23,868,710 | +0.23(+1.61%) |
Dec 07, 2022 | 14.34 | 14.34 | 14.07 | 14.22 | 42,683,244 | -0.52(-3.52%) |
Dec 06, 2022 | 14.70 | 14.90 | 14.56 | 14.74 | 26,443,210 | +0.26(+1.82%) |
Dec 05, 2022 | 14.67 | 14.82 | 14.41 | 14.48 | 44,431,224 | -0.23(-1.55%) |
Dec 02, 2022 | 14.50 | 14.80 | 14.48 | 14.70 | 37,476,800 | +0.07(+0.48%) |
Dec 01, 2022 | 14.47 | 14.67 | 14.31 | 14.63 | 37,564,844 | +0.12(+0.85%) |
Nov 30, 2022 | 14.25 | 14.62 | 14.24 | 14.51 | 39,054,656 | +0.36(+2.55%) |
Nov 29, 2022 | 13.90 | 14.25 | 13.90 | 14.15 | 40,612,644 | +0.81(+6.06%) |
Nov 28, 2022 | 13.21 | 13.43 | 13.16 | 13.34 | 26,295,964 | +0.04(+0.33%) |
Nov 25, 2022 | 13.45 | 13.56 | 13.21 | 13.30 | 12,547,967 | +0.00(+0.00%) |
Nov 23, 2022 | 13.15 | 13.32 | 13.01 | 13.30 | 25,824,708 | +0.20(+1.54%) |
Nov 22, 2022 | 13.25 | 13.39 | 12.97 | 13.09 | 43,289,628 | -0.13(-1.00%) |
Nov 21, 2022 | 13.13 | 13.24 | 12.86 | 13.23 | 22,573,406 | -0.03(-0.20%) |
Nov 18, 2022 | 13.45 | 13.48 | 13.19 | 13.25 | 44,191,088 | -0.23(-1.70%) |
Nov 17, 2022 | 13.09 | 13.48 | 12.98 | 13.48 | 28,321,310 | +0.10(+0.72%) |
Nov 16, 2022 | 13.78 | 13.93 | 13.30 | 13.38 | 35,170,964 | -0.52(-3.73%) |
Nov 15, 2022 | 14.01 | 14.05 | 13.72 | 13.90 | 27,591,698 | +0.09(+0.64%) |
Nov 14, 2022 | 13.46 | 14.01 | 13.45 | 13.82 | 44,792,796 | +0.23(+1.68%) |
Nov 11, 2022 | 12.73 | 13.66 | 12.70 | 13.59 | 72,483,312 | +1.41(+11.55%) |
Nov 10, 2022 | 12.35 | 12.45 | 12.00 | 12.18 | 50,499,396 | -0.19(-1.56%) |
Nov 09, 2022 | 12.56 | 12.78 | 12.29 | 12.37 | 33,457,944 | -0.31(-2.43%) |
Nov 08, 2022 | 12.45 | 12.81 | 12.36 | 12.68 | 47,477,524 | +0.46(+3.74%) |
Nov 07, 2022 | 12.56 | 12.60 | 12.21 | 12.22 | 35,519,840 | -0.43(-3.41%) |
Nov 04, 2022 | 12.43 | 12.81 | 12.30 | 12.65 | 94,693,688 | +1.13(+9.76%) |
Nov 03, 2022 | 11.46 | 11.59 | 11.27 | 11.53 | 43,082,256 | +0.30(+2.66%) |
Nov 02, 2022 | 11.70 | 11.78 | 11.21 | 11.23 | 55,440,852 | -0.58(-4.91%) |