Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.85 | 14.69 | 13.68 | 13.91 | 6,343,887 | +0.03(+0.22%) |
Feb 27, 2023 | 14.60 | 15.32 | 13.71 | 13.88 | 5,329,792 | -0.45(-3.14%) |
Feb 24, 2023 | 15.35 | 15.45 | 13.92 | 14.33 | 5,525,722 | -1.08(-7.01%) |
Feb 23, 2023 | 16.25 | 16.34 | 14.62 | 15.41 | 5,924,912 | -0.36(-2.28%) |
Feb 22, 2023 | 16.38 | 16.88 | 15.40 | 15.77 | 6,132,338 | -0.54(-3.31%) |
Feb 21, 2023 | 17.37 | 18.00 | 15.85 | 16.31 | 6,861,175 | -1.75(-9.69%) |
Feb 17, 2023 | 18.14 | 18.60 | 16.61 | 18.06 | 14,088,214 | +0.71(+4.09%) |
Feb 16, 2023 | 21.71 | 24.00 | 17.24 | 17.35 | 29,284,486 | -4.97(-22.27%) |
Feb 15, 2023 | 18.33 | 22.50 | 17.19 | 22.32 | 37,326,312 | +4.96(+28.57%) |
Feb 14, 2023 | 15.99 | 17.91 | 14.50 | 17.36 | 32,832,738 | +2.65(+18.01%) |
Feb 13, 2023 | 14.76 | 14.80 | 14.02 | 14.71 | 4,021,441 | -0.29(-1.93%) |
Feb 10, 2023 | 14.98 | 15.59 | 14.50 | 15.00 | 4,848,053 | -0.76(-4.82%) |
Feb 09, 2023 | 17.48 | 17.48 | 15.49 | 15.76 | 6,606,015 | -1.63(-9.37%) |
Feb 08, 2023 | 18.00 | 19.35 | 17.33 | 17.39 | 5,530,138 | -1.07(-5.80%) |
Feb 07, 2023 | 18.88 | 18.88 | 17.18 | 18.46 | 6,280,686 | -0.72(-3.75%) |
Feb 06, 2023 | 19.59 | 19.78 | 17.24 | 19.18 | 9,271,960 | +0.35(+1.86%) |
Feb 03, 2023 | 17.61 | 21.83 | 17.50 | 18.83 | 14,234,427 | -2.14(-10.21%) |
Feb 02, 2023 | 19.40 | 24.71 | 18.60 | 20.97 | 40,897,868 | +4.73(+29.13%) |
Feb 01, 2023 | 14.32 | 17.20 | 13.82 | 16.24 | 13,511,913 | +2.00(+14.04%) |
Jan 31, 2023 | 13.18 | 14.53 | 13.03 | 14.24 | 12,826,363 | +1.29(+9.96%) |
Jan 30, 2023 | 13.38 | 15.39 | 12.95 | 12.95 | 8,037,976 | -0.63(-4.64%) |
Jan 27, 2023 | 13.21 | 13.73 | 12.50 | 13.58 | 9,747,511 | -0.53(-3.76%) |
Jan 26, 2023 | 15.01 | 15.15 | 13.68 | 14.11 | 4,083,362 | -0.35(-2.42%) |
Jan 25, 2023 | 13.95 | 14.49 | 13.15 | 14.46 | 5,262,949 | +0.19(+1.33%) |
Jan 24, 2023 | 17.23 | 19.14 | 14.17 | 14.27 | 5,772,384 | -1.76(-10.98%) |
Jan 23, 2023 | 13.93 | 16.65 | 13.69 | 16.03 | 12,223,285 | +2.30(+16.75%) |
Jan 20, 2023 | 12.35 | 13.90 | 12.08 | 13.73 | 8,131,645 | +1.58(+13.00%) |
Jan 19, 2023 | 12.14 | 12.51 | 11.57 | 12.15 | 5,658,638 | -0.06(-0.49%) |
Jan 18, 2023 | 13.76 | 14.18 | 11.90 | 12.21 | 11,122,526 | -1.12(-8.40%) |
Jan 17, 2023 | 16.10 | 16.97 | 13.22 | 13.33 | 25,282,048 | +0.13(+0.98%) |
Jan 13, 2023 | 13.87 | 14.50 | 12.72 | 13.20 | 10,080,796 | -0.55(-4.00%) |
Jan 12, 2023 | 12.52 | 14.63 | 11.83 | 13.75 | 12,979,877 | +1.57(+12.89%) |
Jan 11, 2023 | 12.23 | 12.36 | 11.67 | 12.18 | 4,817,339 | -0.21(-1.69%) |
Jan 10, 2023 | 11.45 | 12.62 | 11.30 | 12.39 | 7,576,041 | +0.84(+7.27%) |
Jan 09, 2023 | 12.10 | 12.62 | 11.44 | 11.55 | 8,257,437 | -0.69(-5.64%) |
Jan 06, 2023 | 11.85 | 12.41 | 10.81 | 12.24 | 17,605,236 | -0.33(-2.63%) |
Jan 05, 2023 | 13.17 | 14.50 | 11.14 | 12.57 | 30,225,166 | -9.38(-42.73%) |
Jan 04, 2023 | 17.49 | 22.08 | 17.32 | 21.95 | 13,677,346 | +4.68(+27.10%) |
Jan 03, 2023 | 17.55 | 18.38 | 16.91 | 17.27 | 3,537,801 | -0.13(-0.75%) |
Dec 30, 2022 | 16.26 | 17.50 | 16.20 | 17.40 | 3,695,671 | +0.76(+4.57%) |
Dec 29, 2022 | 16.21 | 17.14 | 15.85 | 16.64 | 3,307,821 | +0.66(+4.13%) |
Dec 28, 2022 | 15.60 | 16.42 | 15.52 | 15.98 | 2,740,427 | +0.21(+1.33%) |
Dec 27, 2022 | 16.03 | 16.43 | 15.35 | 15.77 | 3,265,999 | -0.68(-4.13%) |
Dec 23, 2022 | 16.69 | 17.06 | 16.10 | 16.45 | 2,518,843 | -0.19(-1.14%) |
Dec 22, 2022 | 16.80 | 16.80 | 15.71 | 16.64 | 3,343,386 | -0.15(-0.89%) |
Dec 21, 2022 | 17.09 | 17.28 | 16.44 | 16.79 | 2,528,718 | -0.10(-0.59%) |
Dec 20, 2022 | 17.15 | 18.02 | 16.73 | 16.89 | 3,125,184 | -0.27(-1.57%) |
Dec 19, 2022 | 18.52 | 18.62 | 16.58 | 17.16 | 4,202,076 | -1.41(-7.59%) |
Dec 16, 2022 | 18.64 | 19.42 | 17.48 | 18.57 | 7,996,876 | -0.37(-1.95%) |
Dec 15, 2022 | 18.38 | 19.44 | 18.15 | 18.94 | 3,812,741 | +0.23(+1.23%) |
Dec 14, 2022 | 18.83 | 19.75 | 18.50 | 18.71 | 4,768,258 | -0.02(-0.11%) |
Dec 13, 2022 | 21.63 | 22.37 | 18.05 | 18.73 | 11,914,026 | -2.53(-11.90%) |
Dec 12, 2022 | 21.18 | 22.00 | 19.25 | 21.26 | 4,669,446 | -0.17(-0.79%) |
Dec 09, 2022 | 22.53 | 23.17 | 21.12 | 21.43 | 4,101,308 | -1.64(-7.11%) |
Dec 08, 2022 | 22.15 | 23.60 | 21.32 | 23.07 | 2,451,030 | +0.99(+4.48%) |
Dec 07, 2022 | 22.62 | 22.75 | 21.59 | 22.08 | 3,035,583 | -1.02(-4.42%) |
Dec 06, 2022 | 23.08 | 24.44 | 21.81 | 23.10 | 10,019,278 | -1.14(-4.70%) |
Dec 05, 2022 | 25.86 | 26.44 | 23.83 | 24.24 | 3,495,162 | -2.25(-8.49%) |
Dec 02, 2022 | 25.00 | 26.51 | 24.86 | 26.49 | 2,530,947 | +1.27(+5.04%) |