Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.80 | 13.84 | 13.24 | 13.26 | 19,655,310 | -0.58(-4.16%) |
Jan 30, 2023 | 13.63 | 13.88 | 13.40 | 13.84 | 28,370,364 | +0.49(+3.68%) |
Jan 27, 2023 | 13.53 | 13.56 | 13.09 | 13.34 | 34,299,936 | -0.09(-0.70%) |
Jan 26, 2023 | 13.59 | 13.92 | 13.41 | 13.44 | 37,165,192 | -0.43(-3.07%) |
Jan 25, 2023 | 14.33 | 14.57 | 13.83 | 13.86 | 44,390,972 | -0.01(-0.07%) |
Jan 24, 2023 | 14.02 | 14.14 | 13.77 | 13.87 | 32,666,664 | +0.04(+0.27%) |
Jan 23, 2023 | 14.24 | 14.36 | 13.61 | 13.84 | 36,850,392 | -0.52(-3.62%) |
Jan 20, 2023 | 15.02 | 15.21 | 14.32 | 14.36 | 31,079,734 | -0.80(-5.30%) |
Jan 19, 2023 | 15.09 | 15.33 | 14.89 | 15.16 | 33,645,720 | +0.34(+2.29%) |
Jan 18, 2023 | 14.02 | 14.85 | 13.91 | 14.82 | 33,567,620 | +0.68(+4.81%) |
Jan 17, 2023 | 14.08 | 14.23 | 13.89 | 14.14 | 19,909,038 | +0.06(+0.40%) |
Jan 13, 2023 | 14.59 | 14.63 | 14.01 | 14.08 | 26,403,622 | -0.14(-1.00%) |
Jan 12, 2023 | 14.27 | 14.72 | 14.06 | 14.22 | 35,714,216 | -0.13(-0.92%) |
Jan 11, 2023 | 14.72 | 14.84 | 14.36 | 14.36 | 22,091,190 | -0.57(-3.80%) |
Jan 10, 2023 | 15.32 | 15.43 | 14.91 | 14.92 | 25,368,958 | -0.30(-1.98%) |
Jan 09, 2023 | 14.95 | 15.26 | 14.55 | 15.22 | 31,103,688 | +0.00(+0.00%) |
Jan 06, 2023 | 15.92 | 16.32 | 15.05 | 15.22 | 39,651,964 | -1.09(-6.66%) |
Jan 05, 2023 | 16.06 | 16.40 | 16.03 | 16.31 | 25,789,246 | +0.55(+3.47%) |
Jan 04, 2023 | 15.85 | 16.24 | 15.49 | 15.76 | 28,212,650 | -0.38(-2.34%) |
Jan 03, 2023 | 15.69 | 16.50 | 15.43 | 16.14 | 30,555,828 | +0.21(+1.30%) |
Dec 30, 2022 | 16.14 | 16.41 | 15.90 | 15.93 | 22,153,254 | +0.12(+0.78%) |
Dec 29, 2022 | 16.29 | 16.36 | 15.67 | 15.81 | 16,701,759 | -0.85(-5.10%) |
Dec 28, 2022 | 16.07 | 16.68 | 15.81 | 16.66 | 19,403,980 | +0.59(+3.70%) |
Dec 27, 2022 | 15.88 | 16.27 | 15.83 | 16.06 | 16,018,838 | +0.21(+1.31%) |
Dec 23, 2022 | 16.27 | 16.48 | 15.84 | 15.86 | 22,546,776 | -0.28(-1.76%) |
Dec 22, 2022 | 15.84 | 16.84 | 15.81 | 16.14 | 27,079,636 | +0.69(+4.44%) |
Dec 21, 2022 | 15.82 | 15.89 | 15.30 | 15.45 | 20,760,562 | -0.70(-4.31%) |
Dec 20, 2022 | 16.33 | 16.51 | 15.94 | 16.15 | 20,075,624 | -0.06(-0.35%) |
Dec 19, 2022 | 15.77 | 16.43 | 15.75 | 16.21 | 22,219,162 | +0.40(+2.50%) |
Dec 16, 2022 | 15.59 | 16.08 | 15.42 | 15.81 | 31,174,434 | +0.55(+3.57%) |
Dec 15, 2022 | 14.76 | 15.44 | 14.66 | 15.27 | 37,622,416 | +1.06(+7.48%) |
Dec 14, 2022 | 13.96 | 14.53 | 13.55 | 14.20 | 39,267,420 | +0.28(+2.03%) |
Dec 13, 2022 | 13.04 | 14.23 | 13.03 | 13.92 | 50,327,792 | -0.32(-2.25%) |
Dec 12, 2022 | 14.81 | 14.88 | 14.24 | 14.24 | 20,183,402 | -0.64(-4.30%) |
Dec 09, 2022 | 14.70 | 14.90 | 14.41 | 14.88 | 22,393,712 | +0.34(+2.33%) |
Dec 08, 2022 | 14.67 | 14.87 | 14.42 | 14.54 | 19,111,708 | -0.35(-2.34%) |
Dec 07, 2022 | 14.91 | 15.02 | 14.61 | 14.89 | 30,152,858 | +0.08(+0.57%) |
Dec 06, 2022 | 14.20 | 15.04 | 14.15 | 14.81 | 30,298,572 | +0.61(+4.31%) |
Dec 05, 2022 | 13.75 | 14.32 | 13.65 | 14.19 | 25,693,398 | +0.74(+5.52%) |
Dec 02, 2022 | 13.90 | 13.92 | 13.36 | 13.45 | 25,342,434 | +0.07(+0.49%) |
Dec 01, 2022 | 13.24 | 13.65 | 13.12 | 13.38 | 29,469,358 | +0.03(+0.21%) |
Nov 30, 2022 | 14.71 | 14.94 | 13.36 | 13.36 | 41,610,568 | -1.37(-9.32%) |
Nov 29, 2022 | 14.65 | 14.96 | 14.51 | 14.73 | 17,695,660 | +0.07(+0.45%) |
Nov 28, 2022 | 14.32 | 14.74 | 14.14 | 14.66 | 18,944,196 | +0.67(+4.77%) |
Nov 25, 2022 | 14.02 | 14.06 | 13.92 | 14.00 | 11,274,095 | +0.05(+0.34%) |
Nov 23, 2022 | 14.27 | 14.29 | 13.90 | 13.95 | 22,118,730 | -0.25(-1.79%) |
Nov 22, 2022 | 14.60 | 14.75 | 14.19 | 14.20 | 18,729,728 | -0.61(-4.13%) |
Nov 21, 2022 | 14.81 | 15.01 | 14.67 | 14.81 | 16,420,029 | +0.19(+1.29%) |
Nov 18, 2022 | 14.45 | 14.98 | 14.44 | 14.63 | 25,145,280 | -0.21(-1.39%) |
Nov 17, 2022 | 15.26 | 15.29 | 14.76 | 14.83 | 27,205,250 | +0.16(+1.09%) |
Nov 16, 2022 | 14.53 | 14.76 | 14.44 | 14.67 | 24,628,814 | +0.35(+2.43%) |
Nov 15, 2022 | 14.04 | 14.80 | 13.91 | 14.33 | 46,456,060 | -0.39(-2.62%) |
Nov 14, 2022 | 14.56 | 14.75 | 14.18 | 14.71 | 20,491,626 | +0.35(+2.42%) |
Nov 11, 2022 | 14.67 | 14.90 | 14.26 | 14.36 | 25,705,978 | -0.41(-2.80%) |
Nov 10, 2022 | 15.75 | 16.07 | 14.74 | 14.78 | 44,870,796 | -2.91(-16.44%) |
Nov 09, 2022 | 16.94 | 17.77 | 16.78 | 17.68 | 34,360,596 | +1.03(+6.15%) |
Nov 08, 2022 | 16.76 | 17.22 | 16.24 | 16.66 | 31,705,392 | -0.26(-1.56%) |
Nov 07, 2022 | 17.23 | 17.52 | 16.83 | 16.92 | 23,532,060 | -0.50(-2.86%) |
Nov 04, 2022 | 17.32 | 18.34 | 17.03 | 17.42 | 50,263,504 | -0.75(-4.14%) |
Nov 03, 2022 | 18.13 | 18.50 | 17.73 | 18.17 | 36,091,972 | +0.55(+3.09%) |
Nov 02, 2022 | 16.48 | 17.63 | 17.63 | 44,440,688 | +1.25(+7.64%) |