Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.51 | 13.70 | 13.48 | 13.63 | 3,431,711 | +0.17(+1.23%) |
Jan 30, 2023 | 13.26 | 13.74 | 13.25 | 13.47 | 4,713,997 | +0.08(+0.59%) |
Jan 27, 2023 | 13.10 | 13.50 | 13.06 | 13.39 | 4,215,138 | +0.19(+1.47%) |
Jan 26, 2023 | 13.38 | 13.57 | 12.92 | 13.20 | 3,818,599 | -0.01(-0.05%) |
Jan 25, 2023 | 13.05 | 13.21 | 12.65 | 13.20 | 6,030,414 | -0.24(-1.82%) |
Jan 24, 2023 | 13.31 | 13.67 | 13.14 | 13.45 | 3,886,009 | -0.07(-0.53%) |
Jan 23, 2023 | 13.20 | 13.83 | 13.01 | 13.52 | 5,785,238 | +0.28(+2.12%) |
Jan 20, 2023 | 12.79 | 13.25 | 12.66 | 13.24 | 4,456,256 | +0.64(+5.08%) |
Jan 19, 2023 | 12.85 | 12.96 | 12.27 | 12.60 | 5,629,126 | -0.40(-3.05%) |
Jan 18, 2023 | 13.22 | 13.38 | 12.92 | 12.99 | 6,916,291 | +0.11(+0.84%) |
Jan 17, 2023 | 12.27 | 12.96 | 12.27 | 12.89 | 6,568,912 | +0.65(+5.29%) |
Jan 13, 2023 | 12.23 | 12.35 | 12.10 | 12.24 | 5,446,456 | -0.09(-0.76%) |
Jan 12, 2023 | 12.52 | 12.66 | 12.24 | 12.33 | 6,240,947 | -0.20(-1.61%) |
Jan 11, 2023 | 12.45 | 12.59 | 12.31 | 12.53 | 5,506,826 | -0.08(-0.63%) |
Jan 10, 2023 | 12.27 | 12.72 | 12.12 | 12.61 | 4,430,952 | +0.34(+2.76%) |
Jan 09, 2023 | 12.56 | 13.05 | 12.27 | 12.27 | 5,640,618 | -0.05(-0.41%) |
Jan 06, 2023 | 12.25 | 12.43 | 12.10 | 12.33 | 4,392,474 | +0.06(+0.47%) |
Jan 05, 2023 | 12.30 | 12.39 | 12.03 | 12.27 | 4,728,936 | -0.10(-0.81%) |
Jan 04, 2023 | 12.23 | 12.66 | 12.10 | 12.37 | 3,617,188 | +0.17(+1.36%) |
Jan 03, 2023 | 12.50 | 12.74 | 12.09 | 12.20 | 6,645,664 | -0.17(-1.34%) |
Dec 30, 2022 | 12.77 | 12.77 | 12.27 | 12.37 | 5,754,188 | -0.64(-4.92%) |
Dec 29, 2022 | 12.20 | 13.09 | 12.11 | 13.01 | 6,321,465 | +0.81(+6.60%) |
Dec 28, 2022 | 12.23 | 12.53 | 12.11 | 12.20 | 4,006,026 | -0.10(-0.82%) |
Dec 27, 2022 | 12.51 | 12.60 | 11.98 | 12.30 | 4,024,890 | -0.29(-2.34%) |
Dec 23, 2022 | 12.81 | 12.92 | 12.43 | 12.60 | 2,690,790 | -0.09(-0.68%) |
Dec 22, 2022 | 12.59 | 12.69 | 12.17 | 12.69 | 3,902,827 | -0.07(-0.56%) |
Dec 21, 2022 | 12.36 | 12.83 | 12.27 | 12.76 | 3,995,855 | +0.53(+4.36%) |
Dec 20, 2022 | 12.07 | 12.43 | 11.92 | 12.22 | 5,670,632 | +0.50(+4.30%) |
Dec 19, 2022 | 12.66 | 12.69 | 11.68 | 11.72 | 6,985,316 | -0.91(-7.18%) |
Dec 16, 2022 | 13.20 | 13.34 | 12.61 | 12.63 | 5,267,942 | -0.38(-2.93%) |
Dec 15, 2022 | 12.74 | 13.08 | 12.62 | 13.01 | 3,756,351 | +0.16(+1.23%) |
Dec 14, 2022 | 12.95 | 13.06 | 12.56 | 12.85 | 4,592,537 | -0.20(-1.54%) |
Dec 13, 2022 | 13.31 | 13.53 | 12.76 | 13.05 | 5,077,757 | +0.14(+1.11%) |
Dec 12, 2022 | 13.20 | 13.33 | 12.81 | 12.91 | 5,349,038 | -0.45(-3.39%) |
Dec 09, 2022 | 13.39 | 13.69 | 13.20 | 13.36 | 3,815,112 | -0.03(-0.21%) |
Dec 08, 2022 | 12.94 | 13.74 | 12.64 | 13.39 | 7,181,786 | +0.66(+5.20%) |
Dec 07, 2022 | 13.67 | 13.77 | 12.71 | 12.73 | 9,301,286 | -1.09(-7.86%) |
Dec 06, 2022 | 14.04 | 14.18 | 13.65 | 13.81 | 5,360,506 | -0.27(-1.89%) |
Dec 05, 2022 | 14.25 | 14.64 | 13.76 | 14.08 | 7,095,489 | +0.12(+0.88%) |
Dec 02, 2022 | 14.39 | 14.43 | 13.82 | 13.96 | 6,635,551 | -0.50(-3.43%) |
Dec 01, 2022 | 15.04 | 15.35 | 14.42 | 14.46 | 6,308,704 | -0.67(-4.42%) |
Nov 30, 2022 | 15.34 | 15.34 | 14.41 | 15.12 | 11,759,794 | -0.29(-1.87%) |
Nov 29, 2022 | 15.30 | 16.35 | 14.98 | 15.41 | 7,316,986 | +0.15(+0.99%) |
Nov 28, 2022 | 16.53 | 16.55 | 15.22 | 15.26 | 9,952,303 | -1.09(-6.65%) |
Nov 25, 2022 | 16.56 | 16.71 | 16.19 | 16.35 | 6,283,384 | -0.03(-0.19%) |
Nov 23, 2022 | 15.98 | 16.46 | 15.87 | 16.38 | 6,922,436 | +0.52(+3.25%) |
Nov 22, 2022 | 15.65 | 16.08 | 15.53 | 15.86 | 5,633,387 | +0.34(+2.22%) |
Nov 21, 2022 | 15.68 | 15.75 | 15.13 | 15.52 | 5,180,565 | -0.26(-1.65%) |
Nov 18, 2022 | 16.37 | 16.43 | 15.09 | 15.78 | 11,149,160 | -0.50(-3.09%) |
Nov 17, 2022 | 17.16 | 17.16 | 16.09 | 16.28 | 8,899,077 | -0.88(-5.12%) |
Nov 16, 2022 | 17.97 | 18.71 | 16.87 | 17.16 | 16,357,280 | +0.37(+2.20%) |
Nov 15, 2022 | 17.11 | 17.39 | 16.75 | 16.79 | 5,870,874 | +0.10(+0.57%) |
Nov 14, 2022 | 17.42 | 17.45 | 16.51 | 16.70 | 6,228,766 | -0.55(-3.18%) |
Nov 11, 2022 | 15.95 | 17.41 | 15.95 | 17.25 | 7,989,973 | +1.45(+9.15%) |
Nov 10, 2022 | 15.42 | 16.30 | 15.22 | 15.80 | 7,873,927 | +1.04(+7.08%) |
Nov 09, 2022 | 15.54 | 15.55 | 14.71 | 14.76 | 4,622,375 | -0.90(-5.77%) |
Nov 08, 2022 | 15.69 | 16.06 | 15.42 | 15.66 | 4,389,567 | -0.03(-0.16%) |
Nov 07, 2022 | 15.22 | 16.11 | 15.11 | 15.69 | 6,761,410 | +0.93(+6.30%) |
Nov 04, 2022 | 14.78 | 15.06 | 14.34 | 14.76 | 6,429,084 | +0.33(+2.30%) |
Nov 03, 2022 | 14.50 | 14.87 | 14.33 | 14.42 | 4,943,001 | -0.06(-0.44%) |
Nov 02, 2022 | 15.41 | 14.49 | 14.49 | 8,217,286 | -1.45(-9.11%) |