Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.21 | 11.30 | 10.95 | 10.99 | 4,143,926 | -0.08(-0.69%) |
Jan 30, 2023 | 10.83 | 11.09 | 10.73 | 11.07 | 3,127,157 | +0.33(+3.09%) |
Jan 27, 2023 | 10.63 | 10.91 | 10.56 | 10.73 | 4,360,326 | +0.26(+2.44%) |
Jan 26, 2023 | 10.24 | 10.68 | 10.23 | 10.48 | 3,998,461 | +0.31(+3.08%) |
Jan 25, 2023 | 10.74 | 10.81 | 10.11 | 10.17 | 4,679,256 | -0.32(-3.07%) |
Jan 24, 2023 | 10.86 | 11.06 | 10.45 | 10.49 | 4,173,375 | -0.24(-2.21%) |
Jan 23, 2023 | 11.01 | 11.17 | 10.70 | 10.73 | 4,011,605 | +0.03(+0.27%) |
Jan 20, 2023 | 11.16 | 11.27 | 10.69 | 10.70 | 4,299,509 | -0.28(-2.51%) |
Jan 19, 2023 | 11.38 | 11.53 | 10.83 | 10.97 | 6,017,960 | -0.59(-5.09%) |
Jan 18, 2023 | 10.96 | 11.56 | 10.83 | 11.56 | 6,304,382 | +0.26(+2.27%) |
Jan 17, 2023 | 10.87 | 11.45 | 10.82 | 11.30 | 6,108,221 | +0.70(+6.62%) |
Jan 13, 2023 | 10.95 | 10.95 | 10.53 | 10.60 | 6,693,687 | -0.31(-2.87%) |
Jan 12, 2023 | 11.00 | 11.35 | 10.82 | 10.91 | 8,107,483 | -0.40(-3.52%) |
Jan 11, 2023 | 11.06 | 11.55 | 10.98 | 11.31 | 3,865,132 | +0.17(+1.53%) |
Jan 10, 2023 | 11.51 | 11.61 | 11.13 | 11.14 | 4,675,454 | -0.42(-3.61%) |
Jan 09, 2023 | 11.09 | 11.57 | 11.06 | 11.56 | 5,897,536 | +0.18(+1.58%) |
Jan 06, 2023 | 11.62 | 12.03 | 11.27 | 11.38 | 6,034,623 | -0.66(-5.51%) |
Jan 05, 2023 | 12.26 | 12.52 | 12.01 | 12.04 | 5,719,988 | +0.21(+1.76%) |
Jan 04, 2023 | 12.43 | 12.52 | 11.70 | 11.83 | 7,178,594 | -1.13(-8.71%) |
Jan 03, 2023 | 13.30 | 13.32 | 12.56 | 12.96 | 5,216,709 | -0.92(-6.63%) |
Dec 30, 2022 | 13.70 | 14.12 | 13.66 | 13.88 | 2,709,409 | +0.19(+1.39%) |
Dec 29, 2022 | 13.51 | 13.80 | 13.34 | 13.69 | 2,058,546 | -0.12(-0.89%) |
Dec 28, 2022 | 13.28 | 13.98 | 13.22 | 13.82 | 3,723,734 | +0.79(+6.04%) |
Dec 27, 2022 | 13.53 | 13.73 | 12.67 | 13.03 | 4,241,754 | -0.71(-5.18%) |
Dec 23, 2022 | 13.78 | 14.21 | 13.40 | 13.74 | 4,131,474 | -0.07(-0.48%) |
Dec 22, 2022 | 13.93 | 14.40 | 13.80 | 13.81 | 4,083,105 | +0.27(+1.96%) |
Dec 21, 2022 | 13.69 | 13.69 | 13.30 | 13.54 | 4,374,331 | -0.33(-2.39%) |
Dec 20, 2022 | 14.49 | 14.53 | 13.66 | 13.87 | 4,840,815 | -1.11(-7.41%) |
Dec 19, 2022 | 14.50 | 15.11 | 14.31 | 14.98 | 3,151,785 | +0.45(+3.07%) |
Dec 16, 2022 | 14.83 | 15.02 | 14.33 | 14.54 | 3,030,222 | -0.21(-1.41%) |
Dec 15, 2022 | 14.37 | 14.82 | 14.21 | 14.75 | 4,564,480 | +1.12(+8.21%) |
Dec 14, 2022 | 13.45 | 14.08 | 13.30 | 13.63 | 3,508,852 | +0.16(+1.20%) |
Dec 13, 2022 | 13.20 | 13.78 | 12.80 | 13.47 | 4,824,257 | -0.81(-5.65%) |
Dec 12, 2022 | 14.43 | 14.77 | 14.24 | 14.27 | 4,694,813 | +0.13(+0.94%) |
Dec 09, 2022 | 13.55 | 14.18 | 13.19 | 14.14 | 5,061,262 | +0.30(+2.19%) |
Dec 08, 2022 | 13.62 | 13.98 | 13.44 | 13.84 | 4,245,202 | -0.03(-0.20%) |
Dec 07, 2022 | 14.21 | 14.21 | 13.51 | 13.86 | 4,040,795 | -0.53(-3.69%) |
Dec 06, 2022 | 14.00 | 14.45 | 13.69 | 14.40 | 3,363,731 | +0.00(+0.00%) |
Dec 05, 2022 | 13.74 | 14.46 | 13.68 | 14.40 | 6,965,929 | +0.99(+7.36%) |
Dec 02, 2022 | 13.94 | 14.08 | 13.33 | 13.41 | 4,184,588 | +0.07(+0.50%) |
Dec 01, 2022 | 13.59 | 13.87 | 13.08 | 13.34 | 5,327,699 | -0.92(-6.45%) |
Nov 30, 2022 | 14.81 | 15.31 | 14.05 | 14.26 | 6,614,558 | -1.01(-6.64%) |
Nov 29, 2022 | 15.75 | 15.75 | 15.05 | 15.28 | 3,287,842 | -0.96(-5.90%) |
Nov 28, 2022 | 15.10 | 16.27 | 15.10 | 16.23 | 2,929,254 | +1.19(+7.88%) |
Nov 25, 2022 | 14.92 | 15.13 | 14.77 | 15.05 | 1,494,804 | +0.28(+1.93%) |
Nov 23, 2022 | 15.18 | 15.50 | 14.66 | 14.76 | 3,288,334 | -0.48(-3.17%) |
Nov 22, 2022 | 16.32 | 16.32 | 15.21 | 15.25 | 4,808,589 | -1.27(-7.69%) |
Nov 21, 2022 | 16.57 | 17.01 | 16.42 | 16.52 | 4,156,856 | +0.23(+1.40%) |
Nov 18, 2022 | 16.69 | 16.83 | 16.25 | 16.29 | 4,053,158 | -0.31(-1.88%) |
Nov 17, 2022 | 16.63 | 16.91 | 16.40 | 16.60 | 4,874,637 | +0.51(+3.18%) |
Nov 16, 2022 | 15.96 | 16.09 | 15.57 | 16.09 | 3,738,920 | +0.35(+2.23%) |
Nov 15, 2022 | 15.08 | 16.04 | 15.02 | 15.74 | 9,480,336 | +0.34(+2.22%) |
Nov 14, 2022 | 15.55 | 15.69 | 15.14 | 15.40 | 5,075,539 | +0.17(+1.12%) |
Nov 11, 2022 | 15.36 | 15.74 | 15.19 | 15.23 | 4,330,778 | -0.12(-0.80%) |
Nov 10, 2022 | 15.89 | 16.55 | 15.18 | 15.35 | 7,690,909 | -2.67(-14.83%) |
Nov 09, 2022 | 17.64 | 18.13 | 17.07 | 18.03 | 5,676,036 | +0.48(+2.76%) |
Nov 08, 2022 | 19.92 | 20.02 | 17.03 | 17.54 | 10,088,442 | -2.37(-11.90%) |
Nov 07, 2022 | 19.92 | 20.63 | 19.70 | 19.91 | 4,274,044 | -0.30(-1.50%) |
Nov 04, 2022 | 22.76 | 22.80 | 20.12 | 20.22 | 4,960,767 | -5.04(-19.94%) |
Nov 03, 2022 | 24.55 | 25.40 | 24.32 | 25.25 | 4,122,639 | +1.34(+5.59%) |
Nov 02, 2022 | 21.18 | 24.03 | 23.92 | 6,262,037 | +2.37(+11.00%) |