Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.84 | 11.84 | 11.37 | 11.60 | 10,357,543 | +0.39(+3.49%) |
Jan 30, 2023 | 11.50 | 11.66 | 11.18 | 11.21 | 3,408,945 | -0.58(-4.94%) |
Jan 27, 2023 | 11.79 | 11.88 | 11.53 | 11.79 | 3,951,217 | +0.03(+0.24%) |
Jan 26, 2023 | 11.72 | 11.83 | 11.16 | 11.76 | 6,060,648 | +0.04(+0.33%) |
Jan 25, 2023 | 11.82 | 11.87 | 11.42 | 11.73 | 3,727,046 | -0.46(-3.76%) |
Jan 24, 2023 | 12.50 | 12.56 | 11.99 | 12.18 | 2,477,577 | -0.25(-2.00%) |
Jan 23, 2023 | 12.39 | 12.54 | 12.07 | 12.43 | 2,908,101 | +0.33(+2.76%) |
Jan 20, 2023 | 12.16 | 12.32 | 11.86 | 12.10 | 2,753,089 | +0.09(+0.72%) |
Jan 19, 2023 | 12.03 | 12.21 | 11.84 | 12.01 | 3,176,274 | -0.04(-0.32%) |
Jan 18, 2023 | 12.40 | 12.62 | 12.02 | 12.05 | 3,116,546 | -0.42(-3.37%) |
Jan 17, 2023 | 12.98 | 13.05 | 12.37 | 12.47 | 3,218,177 | +0.07(+0.54%) |
Jan 13, 2023 | 12.18 | 12.45 | 12.04 | 12.40 | 2,869,520 | +0.06(+0.46%) |
Jan 12, 2023 | 12.16 | 12.45 | 11.95 | 12.35 | 4,083,804 | +0.54(+4.61%) |
Jan 11, 2023 | 12.22 | 12.22 | 11.74 | 11.80 | 3,649,950 | -0.13(-1.12%) |
Jan 10, 2023 | 11.79 | 11.96 | 11.60 | 11.94 | 4,983,899 | -0.32(-2.57%) |
Jan 09, 2023 | 12.46 | 12.61 | 12.07 | 12.25 | 3,924,971 | +0.14(+1.18%) |
Jan 06, 2023 | 11.76 | 12.13 | 11.63 | 12.11 | 2,685,117 | +0.41(+3.51%) |
Jan 05, 2023 | 12.28 | 12.35 | 11.58 | 11.70 | 4,053,474 | -0.88(-6.99%) |
Jan 04, 2023 | 11.76 | 12.90 | 11.63 | 12.58 | 4,697,981 | +0.62(+5.19%) |
Jan 03, 2023 | 12.56 | 12.79 | 11.81 | 11.96 | 5,494,607 | -1.14(-8.68%) |
Dec 30, 2022 | 12.85 | 13.17 | 12.71 | 13.09 | 4,562,423 | +0.05(+0.37%) |
Dec 29, 2022 | 12.64 | 13.13 | 12.44 | 13.04 | 2,719,901 | +0.22(+1.71%) |
Dec 28, 2022 | 13.61 | 13.63 | 12.79 | 12.82 | 2,933,277 | -1.09(-7.82%) |
Dec 27, 2022 | 14.12 | 14.12 | 13.69 | 13.91 | 1,856,732 | -0.01(-0.07%) |
Dec 23, 2022 | 13.40 | 13.97 | 13.27 | 13.92 | 3,298,560 | +0.57(+4.29%) |
Dec 22, 2022 | 13.76 | 13.85 | 13.02 | 13.35 | 3,552,347 | -0.53(-3.85%) |
Dec 21, 2022 | 14.37 | 14.38 | 13.71 | 13.88 | 2,982,176 | -0.03(-0.21%) |
Dec 20, 2022 | 13.51 | 13.93 | 13.43 | 13.91 | 2,983,130 | +0.16(+1.18%) |
Dec 19, 2022 | 13.74 | 13.97 | 13.52 | 13.75 | 3,269,823 | -0.35(-2.50%) |
Dec 16, 2022 | 14.51 | 14.77 | 13.98 | 14.10 | 9,163,518 | -0.89(-5.92%) |
Dec 15, 2022 | 14.46 | 15.04 | 14.24 | 14.99 | 4,137,448 | +0.53(+3.70%) |
Dec 14, 2022 | 14.78 | 14.97 | 14.29 | 14.46 | 3,889,685 | -0.35(-2.39%) |
Dec 13, 2022 | 14.98 | 15.35 | 14.74 | 14.81 | 6,529,493 | +0.36(+2.51%) |
Dec 12, 2022 | 13.88 | 14.67 | 13.81 | 14.45 | 5,837,698 | +1.11(+8.30%) |
Dec 09, 2022 | 13.61 | 13.90 | 13.31 | 13.34 | 4,686,645 | -0.13(-0.99%) |
Dec 08, 2022 | 14.28 | 14.37 | 13.37 | 13.47 | 4,162,217 | -0.55(-3.95%) |
Dec 07, 2022 | 14.03 | 14.31 | 13.80 | 14.03 | 4,261,237 | -0.11(-0.81%) |
Dec 06, 2022 | 14.13 | 14.44 | 13.85 | 14.14 | 4,684,409 | -0.04(-0.27%) |
Dec 05, 2022 | 15.55 | 15.61 | 14.08 | 14.18 | 6,465,611 | -1.61(-10.22%) |
Dec 02, 2022 | 16.29 | 16.53 | 15.77 | 15.79 | 3,749,655 | -0.85(-5.11%) |
Dec 01, 2022 | 17.84 | 17.95 | 16.63 | 16.64 | 3,650,214 | -0.88(-5.01%) |
Nov 30, 2022 | 17.67 | 17.67 | 17.02 | 17.52 | 2,564,714 | +0.06(+0.36%) |
Nov 29, 2022 | 17.37 | 17.52 | 17.06 | 17.46 | 1,665,933 | +0.29(+1.71%) |
Nov 28, 2022 | 17.19 | 17.53 | 17.05 | 17.17 | 2,152,903 | -0.76(-4.23%) |
Nov 25, 2022 | 18.15 | 18.31 | 17.81 | 17.93 | 917,561 | -0.32(-1.77%) |
Nov 23, 2022 | 18.26 | 18.79 | 18.00 | 18.25 | 2,434,290 | +0.11(+0.63%) |
Nov 22, 2022 | 17.84 | 18.69 | 17.69 | 18.13 | 3,792,916 | +0.71(+4.08%) |
Nov 21, 2022 | 16.59 | 17.44 | 16.11 | 17.42 | 4,161,174 | +0.74(+4.43%) |
Nov 18, 2022 | 16.53 | 16.97 | 16.15 | 16.68 | 3,066,584 | -0.33(-1.95%) |
Nov 17, 2022 | 17.04 | 17.16 | 16.57 | 17.01 | 2,973,897 | -0.16(-0.94%) |
Nov 16, 2022 | 17.26 | 17.44 | 16.71 | 17.18 | 3,373,006 | -0.58(-3.26%) |
Nov 15, 2022 | 17.41 | 17.81 | 17.06 | 17.75 | 2,819,856 | +0.42(+2.41%) |
Nov 14, 2022 | 18.02 | 18.54 | 17.31 | 17.34 | 3,686,036 | -0.30(-1.72%) |
Nov 11, 2022 | 18.14 | 18.66 | 17.32 | 17.64 | 3,849,710 | -0.03(-0.16%) |
Nov 10, 2022 | 17.56 | 17.81 | 16.94 | 17.67 | 3,188,914 | +0.77(+4.55%) |
Nov 09, 2022 | 18.01 | 18.36 | 16.84 | 16.90 | 3,464,428 | -1.78(-9.54%) |
Nov 08, 2022 | 18.72 | 19.07 | 18.11 | 18.68 | 4,198,193 | -0.55(-2.86%) |
Nov 07, 2022 | 18.00 | 20.07 | 18.00 | 19.23 | 7,864,274 | +1.75(+10.04%) |
Nov 04, 2022 | 17.25 | 17.51 | 16.36 | 17.48 | 4,420,687 | +0.67(+4.01%) |
Nov 03, 2022 | 17.10 | 17.54 | 16.70 | 16.81 | 3,101,126 | -0.61(-3.49%) |
Nov 02, 2022 | 18.11 | 17.41 | 6,554,101 | -0.31(-1.77%) |