Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.31 | 23.56 | 22.06 | 22.58 | 14,532,994 | +0.39(+1.76%) |
Feb 27, 2023 | 22.52 | 22.83 | 21.64 | 22.19 | 11,557,315 | -0.22(-0.98%) |
Feb 24, 2023 | 22.23 | 22.65 | 21.68 | 22.41 | 9,800,917 | -0.46(-2.01%) |
Feb 23, 2023 | 23.67 | 23.76 | 21.77 | 22.87 | 18,670,232 | +0.51(+2.28%) |
Feb 22, 2023 | 21.61 | 22.86 | 21.30 | 22.36 | 14,455,100 | +0.73(+3.37%) |
Feb 21, 2023 | 24.04 | 25.36 | 21.41 | 21.63 | 22,150,790 | -2.21(-9.27%) |
Feb 17, 2023 | 23.57 | 24.37 | 22.65 | 23.84 | 16,132,229 | -0.39(-1.61%) |
Feb 16, 2023 | 25.04 | 26.77 | 24.05 | 24.23 | 22,520,106 | -1.27(-4.98%) |
Feb 15, 2023 | 23.00 | 25.70 | 22.84 | 25.50 | 26,308,448 | +2.19(+9.40%) |
Feb 14, 2023 | 20.66 | 23.56 | 20.41 | 23.31 | 28,051,350 | +2.17(+10.26%) |
Feb 13, 2023 | 22.93 | 22.98 | 20.72 | 21.14 | 22,393,876 | -1.85(-8.05%) |
Feb 10, 2023 | 22.31 | 23.59 | 21.56 | 22.99 | 24,350,612 | +0.50(+2.22%) |
Feb 09, 2023 | 27.46 | 27.50 | 22.34 | 22.49 | 36,912,240 | -3.70(-14.13%) |
Feb 08, 2023 | 24.68 | 28.40 | 24.50 | 26.19 | 50,733,148 | +1.66(+6.77%) |
Feb 07, 2023 | 26.55 | 27.27 | 23.09 | 24.53 | 59,106,780 | -3.02(-10.96%) |
Feb 06, 2023 | 27.46 | 30.92 | 25.88 | 27.55 | 103,941,776 | +1.67(+6.45%) |
Feb 03, 2023 | 21.34 | 28.48 | 21.12 | 25.88 | 71,831,528 | +3.96(+18.07%) |
Feb 02, 2023 | 22.58 | 23.47 | 21.28 | 21.92 | 29,269,216 | +0.24(+1.11%) |
Feb 01, 2023 | 19.98 | 22.17 | 19.20 | 21.68 | 36,924,580 | +1.83(+9.22%) |
Jan 31, 2023 | 17.71 | 21.34 | 17.47 | 19.85 | 63,027,336 | +3.55(+21.78%) |
Jan 30, 2023 | 17.70 | 18.11 | 16.20 | 16.30 | 11,648,762 | -1.47(-8.27%) |
Jan 27, 2023 | 15.22 | 18.18 | 15.09 | 17.77 | 23,663,312 | +2.69(+17.84%) |
Jan 26, 2023 | 14.99 | 15.35 | 14.33 | 15.08 | 3,046,124 | +0.43(+2.94%) |
Jan 25, 2023 | 14.10 | 14.65 | 13.72 | 14.65 | 1,978,637 | +0.13(+0.90%) |
Jan 24, 2023 | 14.37 | 14.47 | 14.19 | 14.52 | 2,481,863 | -0.02(-0.14%) |
Jan 23, 2023 | 13.69 | 14.55 | 13.47 | 14.54 | 3,455,293 | +1.00(+7.39%) |
Jan 20, 2023 | 13.29 | 13.77 | 13.17 | 13.54 | 2,324,575 | +0.44(+3.36%) |
Jan 19, 2023 | 13.02 | 13.25 | 12.64 | 13.10 | 2,355,709 | -0.08(-0.61%) |
Jan 18, 2023 | 13.57 | 14.17 | 13.17 | 13.18 | 2,699,938 | -0.15(-1.13%) |
Jan 17, 2023 | 12.75 | 13.44 | 12.43 | 13.33 | 3,038,131 | +0.68(+5.38%) |
Jan 13, 2023 | 11.82 | 12.65 | 11.73 | 12.65 | 2,040,849 | +0.60(+4.98%) |
Jan 12, 2023 | 12.00 | 12.07 | 11.64 | 12.05 | 2,271,170 | +0.15(+1.26%) |
Jan 11, 2023 | 11.53 | 12.00 | 11.49 | 11.90 | 2,414,359 | +0.52(+4.57%) |
Jan 10, 2023 | 11.25 | 11.49 | 11.08 | 11.38 | 1,594,857 | +0.15(+1.34%) |
Jan 09, 2023 | 11.18 | 11.68 | 11.12 | 11.23 | 2,104,586 | +0.28(+2.56%) |
Jan 06, 2023 | 10.85 | 11.00 | 10.47 | 10.95 | 1,194,643 | +0.14(+1.30%) |
Jan 05, 2023 | 11.18 | 11.18 | 10.80 | 10.81 | 1,269,376 | -0.53(-4.67%) |
Jan 04, 2023 | 11.36 | 11.42 | 11.07 | 11.34 | 1,354,727 | +0.27(+2.44%) |
Jan 03, 2023 | 11.43 | 11.54 | 10.81 | 11.07 | 1,491,690 | -0.12(-1.07%) |
Dec 30, 2022 | 10.64 | 11.23 | 10.64 | 11.19 | 1,657,769 | +0.29(+2.66%) |
Dec 29, 2022 | 10.28 | 11.03 | 10.20 | 10.90 | 2,348,087 | +0.64(+6.24%) |
Dec 28, 2022 | 10.37 | 10.48 | 10.16 | 10.26 | 1,683,687 | -0.14(-1.35%) |
Dec 27, 2022 | 10.71 | 10.74 | 10.33 | 10.40 | 2,115,195 | -0.50(-4.59%) |
Dec 23, 2022 | 10.94 | 10.95 | 10.60 | 10.90 | 1,596,683 | -0.14(-1.27%) |
Dec 22, 2022 | 11.60 | 11.60 | 10.65 | 11.04 | 2,867,096 | -0.75(-6.36%) |
Dec 21, 2022 | 12.00 | 12.05 | 11.70 | 11.79 | 2,180,553 | -0.11(-0.92%) |
Dec 20, 2022 | 11.94 | 12.04 | 11.66 | 11.90 | 1,953,387 | -0.24(-1.98%) |
Dec 19, 2022 | 12.59 | 12.76 | 11.99 | 12.14 | 1,594,200 | -0.48(-3.80%) |
Dec 16, 2022 | 12.31 | 12.66 | 12.16 | 12.62 | 3,095,192 | +0.19(+1.53%) |
Dec 15, 2022 | 12.69 | 12.93 | 12.37 | 12.43 | 1,702,145 | -0.61(-4.68%) |
Dec 14, 2022 | 13.16 | 13.36 | 12.80 | 13.04 | 1,882,951 | -0.17(-1.29%) |
Dec 13, 2022 | 14.07 | 14.11 | 12.87 | 13.21 | 2,628,747 | +0.01(+0.08%) |
Dec 12, 2022 | 12.23 | 13.56 | 12.20 | 13.20 | 3,472,959 | +1.00(+8.20%) |
Dec 09, 2022 | 12.73 | 13.23 | 12.18 | 12.20 | 2,113,142 | -0.70(-5.43%) |
Dec 08, 2022 | 12.01 | 13.51 | 11.50 | 12.90 | 5,983,922 | +0.92(+7.68%) |
Dec 07, 2022 | 11.94 | 12.52 | 11.70 | 11.98 | 4,719,141 | -0.01(-0.08%) |
Dec 06, 2022 | 12.52 | 12.59 | 11.88 | 11.99 | 1,336,301 | -0.57(-4.54%) |
Dec 05, 2022 | 13.21 | 13.27 | 12.32 | 12.56 | 1,223,884 | -0.76(-5.71%) |
Dec 02, 2022 | 12.91 | 13.40 | 12.73 | 13.32 | 983,422 | +0.06(+0.45%) |