Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.64 | 12.83 | 12.21 | 12.27 | 3,624,569 | -0.40(-3.12%) |
Jan 30, 2023 | 12.19 | 12.67 | 12.10 | 12.67 | 4,307,268 | +0.79(+6.66%) |
Jan 27, 2023 | 11.53 | 11.90 | 11.36 | 11.88 | 3,933,090 | +0.31(+2.69%) |
Jan 26, 2023 | 11.87 | 12.27 | 11.54 | 11.56 | 2,977,005 | -0.57(-4.73%) |
Jan 25, 2023 | 12.31 | 12.69 | 12.12 | 12.14 | 2,882,089 | +0.01(+0.08%) |
Jan 24, 2023 | 11.92 | 12.23 | 11.88 | 12.13 | 3,365,407 | +0.26(+2.22%) |
Jan 23, 2023 | 12.01 | 12.10 | 11.63 | 11.87 | 3,542,006 | -0.33(-2.70%) |
Jan 20, 2023 | 12.43 | 12.74 | 12.15 | 12.20 | 3,697,399 | -0.36(-2.85%) |
Jan 19, 2023 | 13.15 | 13.27 | 12.44 | 12.55 | 3,668,553 | -0.48(-3.69%) |
Jan 18, 2023 | 12.44 | 13.06 | 11.93 | 13.03 | 5,445,009 | +0.49(+3.90%) |
Jan 17, 2023 | 12.46 | 12.72 | 12.22 | 12.54 | 3,153,878 | -0.13(-1.00%) |
Jan 13, 2023 | 12.85 | 13.20 | 12.60 | 12.67 | 3,827,796 | -0.14(-1.07%) |
Jan 12, 2023 | 13.33 | 13.39 | 12.56 | 12.81 | 5,556,842 | -0.78(-5.75%) |
Jan 11, 2023 | 13.46 | 13.99 | 13.41 | 13.59 | 4,400,320 | -0.23(-1.64%) |
Jan 10, 2023 | 13.82 | 14.45 | 13.73 | 13.82 | 3,366,489 | -0.05(-0.34%) |
Jan 09, 2023 | 13.50 | 13.98 | 13.23 | 13.86 | 4,721,638 | -0.33(-2.32%) |
Jan 06, 2023 | 14.37 | 14.50 | 13.86 | 14.19 | 4,241,866 | -0.56(-3.77%) |
Jan 05, 2023 | 14.97 | 15.25 | 14.52 | 14.75 | 3,431,844 | -0.04(-0.25%) |
Jan 04, 2023 | 15.44 | 15.57 | 14.49 | 14.79 | 5,089,190 | -0.12(-0.82%) |
Jan 03, 2023 | 13.77 | 15.23 | 13.50 | 14.91 | 11,915,280 | +1.52(+11.32%) |
Dec 30, 2022 | 13.77 | 13.80 | 13.37 | 13.39 | 2,496,360 | -0.10(-0.77%) |
Dec 29, 2022 | 14.35 | 14.36 | 13.41 | 13.49 | 2,488,770 | -0.62(-4.40%) |
Dec 28, 2022 | 13.13 | 14.20 | 13.10 | 14.12 | 4,880,628 | +1.16(+8.94%) |
Dec 27, 2022 | 12.99 | 13.27 | 12.88 | 12.96 | 2,660,338 | -0.19(-1.43%) |
Dec 23, 2022 | 13.95 | 14.08 | 13.14 | 13.15 | 3,438,930 | -1.09(-7.67%) |
Dec 22, 2022 | 13.46 | 14.83 | 13.40 | 14.24 | 6,175,336 | +0.87(+6.48%) |
Dec 21, 2022 | 13.50 | 14.02 | 13.30 | 13.37 | 3,737,055 | -0.72(-5.08%) |
Dec 20, 2022 | 14.46 | 14.57 | 13.91 | 14.09 | 3,532,292 | -0.32(-2.22%) |
Dec 19, 2022 | 13.72 | 14.62 | 13.58 | 14.41 | 2,916,962 | +0.44(+3.17%) |
Dec 16, 2022 | 14.16 | 14.49 | 13.85 | 13.97 | 5,508,686 | +0.52(+3.85%) |
Dec 15, 2022 | 13.88 | 14.10 | 13.44 | 13.45 | 4,096,419 | -0.11(-0.83%) |
Dec 14, 2022 | 13.27 | 13.86 | 13.03 | 13.56 | 5,391,263 | +0.16(+1.19%) |
Dec 13, 2022 | 13.04 | 13.69 | 12.94 | 13.40 | 4,691,977 | -0.50(-3.59%) |
Dec 12, 2022 | 14.71 | 14.96 | 13.77 | 13.90 | 4,771,670 | -1.17(-7.75%) |
Dec 09, 2022 | 14.45 | 15.07 | 14.17 | 15.07 | 5,284,735 | +0.55(+3.76%) |
Dec 08, 2022 | 13.34 | 14.64 | 13.14 | 14.52 | 6,286,119 | +0.66(+4.76%) |
Dec 07, 2022 | 13.57 | 14.15 | 13.29 | 13.86 | 5,811,751 | +0.24(+1.73%) |
Dec 06, 2022 | 13.15 | 13.89 | 12.71 | 13.63 | 7,468,422 | +0.69(+5.31%) |
Dec 05, 2022 | 11.61 | 13.07 | 11.43 | 12.94 | 11,284,242 | +1.13(+9.57%) |
Dec 02, 2022 | 11.77 | 11.96 | 11.52 | 11.81 | 4,983,159 | +0.22(+1.87%) |
Dec 01, 2022 | 10.93 | 11.63 | 10.78 | 11.59 | 4,286,785 | +0.41(+3.71%) |
Nov 30, 2022 | 11.10 | 11.71 | 10.95 | 11.18 | 5,326,166 | -0.19(-1.66%) |
Nov 29, 2022 | 11.34 | 11.57 | 11.06 | 11.37 | 4,925,873 | -0.26(-2.27%) |
Nov 28, 2022 | 11.47 | 11.70 | 11.25 | 11.63 | 6,068,835 | +0.78(+7.20%) |
Nov 25, 2022 | 10.81 | 10.88 | 10.55 | 10.85 | 2,011,548 | -0.01(-0.09%) |
Nov 23, 2022 | 10.75 | 11.06 | 10.59 | 10.86 | 6,051,704 | +0.38(+3.59%) |
Nov 22, 2022 | 11.12 | 11.12 | 10.48 | 10.48 | 5,112,662 | -0.95(-8.32%) |
Nov 21, 2022 | 11.46 | 12.25 | 11.33 | 11.43 | 8,953,777 | +0.45(+4.12%) |
Nov 18, 2022 | 11.17 | 11.72 | 10.92 | 10.98 | 5,801,676 | +0.22(+2.01%) |
Nov 17, 2022 | 11.02 | 11.23 | 10.73 | 10.76 | 3,627,710 | +0.05(+0.44%) |
Nov 16, 2022 | 10.34 | 10.80 | 10.34 | 10.72 | 4,964,517 | +0.59(+5.86%) |
Nov 15, 2022 | 10.47 | 10.68 | 10.06 | 10.12 | 5,327,210 | -0.50(-4.70%) |
Nov 14, 2022 | 10.45 | 10.64 | 10.04 | 10.62 | 5,078,392 | +0.31(+3.01%) |
Nov 11, 2022 | 10.53 | 10.62 | 10.08 | 10.31 | 6,673,555 | -0.68(-6.17%) |
Nov 10, 2022 | 11.28 | 11.76 | 10.99 | 10.99 | 5,173,646 | -0.95(-7.97%) |
Nov 09, 2022 | 10.91 | 11.98 | 10.90 | 11.94 | 8,199,788 | +1.39(+13.21%) |
Nov 08, 2022 | 10.42 | 10.85 | 10.42 | 10.55 | 4,136,872 | +0.19(+1.82%) |
Nov 07, 2022 | 10.85 | 10.86 | 10.26 | 10.36 | 4,358,729 | -0.70(-6.30%) |
Nov 04, 2022 | 10.89 | 11.55 | 10.60 | 11.06 | 4,950,308 | -0.43(-3.77%) |
Nov 03, 2022 | 12.26 | 12.31 | 11.32 | 11.49 | 4,642,487 | -0.57(-4.69%) |
Nov 02, 2022 | 11.44 | 12.09 | 12.05 | 4,742,315 | +0.63(+5.52%) |