Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.10 | 15.22 | 14.82 | 15.21 | 8,585,032 | +0.37(+2.49%) |
Jan 30, 2023 | 14.81 | 15.32 | 14.67 | 14.84 | 11,772,017 | -0.17(-1.13%) |
Jan 27, 2023 | 15.14 | 15.41 | 14.99 | 15.01 | 12,272,105 | -0.19(-1.25%) |
Jan 26, 2023 | 15.63 | 15.71 | 15.10 | 15.20 | 9,880,822 | -0.22(-1.43%) |
Jan 25, 2023 | 15.13 | 15.46 | 14.81 | 15.42 | 8,152,699 | -0.01(-0.06%) |
Jan 24, 2023 | 18.54 | 18.54 | 12.35 | 15.43 | 11,889,826 | -0.09(-0.58%) |
Jan 23, 2023 | 15.67 | 15.74 | 15.47 | 15.52 | 10,374,440 | +0.07(+0.45%) |
Jan 20, 2023 | 14.93 | 15.78 | 14.85 | 15.45 | 16,449,713 | +0.67(+4.53%) |
Jan 19, 2023 | 15.03 | 15.27 | 14.38 | 14.78 | 20,395,612 | -0.75(-4.83%) |
Jan 18, 2023 | 16.24 | 16.36 | 15.36 | 15.53 | 17,097,302 | -0.47(-2.94%) |
Jan 17, 2023 | 15.68 | 16.01 | 15.32 | 16.00 | 14,655,487 | +0.37(+2.37%) |
Jan 13, 2023 | 15.14 | 15.69 | 15.05 | 15.63 | 16,773,931 | +0.28(+1.82%) |
Jan 12, 2023 | 14.79 | 15.46 | 14.65 | 15.35 | 18,848,972 | +0.77(+5.28%) |
Jan 11, 2023 | 14.15 | 14.59 | 14.04 | 14.58 | 13,525,789 | +0.44(+3.11%) |
Jan 10, 2023 | 13.37 | 14.21 | 13.31 | 14.14 | 16,436,568 | +0.36(+2.61%) |
Jan 09, 2023 | 13.23 | 13.88 | 13.12 | 13.78 | 16,671,174 | +0.74(+5.67%) |
Jan 06, 2023 | 12.78 | 13.07 | 12.55 | 13.04 | 14,254,347 | +0.28(+2.19%) |
Jan 05, 2023 | 12.25 | 12.92 | 12.12 | 12.76 | 13,986,297 | +0.30(+2.41%) |
Jan 04, 2023 | 11.99 | 12.48 | 11.78 | 12.46 | 16,311,285 | +0.60(+5.06%) |
Jan 03, 2023 | 12.50 | 12.60 | 11.76 | 11.86 | 14,365,102 | -0.38(-3.10%) |
Dec 30, 2022 | 12.25 | 12.43 | 12.04 | 12.24 | 11,772,445 | -0.23(-1.84%) |
Dec 29, 2022 | 12.22 | 12.57 | 12.15 | 12.47 | 10,779,917 | +0.33(+2.72%) |
Dec 28, 2022 | 12.50 | 12.62 | 12.10 | 12.14 | 11,624,314 | -0.40(-3.19%) |
Dec 27, 2022 | 12.99 | 13.02 | 12.51 | 12.54 | 9,087,326 | -0.46(-3.54%) |
Dec 23, 2022 | 13.01 | 13.12 | 12.73 | 13.00 | 10,537,540 | -0.07(-0.54%) |
Dec 22, 2022 | 13.60 | 13.64 | 12.70 | 13.07 | 14,853,772 | -0.68(-4.95%) |
Dec 21, 2022 | 13.54 | 14.13 | 13.50 | 13.75 | 15,429,966 | +0.16(+1.18%) |
Dec 20, 2022 | 13.53 | 13.93 | 13.46 | 13.59 | 13,222,666 | -0.08(-0.59%) |
Dec 19, 2022 | 14.31 | 14.31 | 13.52 | 13.67 | 10,787,819 | -0.65(-4.54%) |
Dec 16, 2022 | 14.57 | 14.90 | 14.21 | 14.32 | 14,042,128 | -0.44(-2.98%) |
Dec 15, 2022 | 14.72 | 14.93 | 14.44 | 14.76 | 13,575,974 | -0.32(-2.12%) |
Dec 14, 2022 | 15.03 | 15.21 | 14.65 | 15.08 | 17,511,876 | +0.05(+0.33%) |
Dec 13, 2022 | 16.13 | 16.22 | 14.66 | 15.03 | 21,925,140 | -0.43(-2.78%) |
Dec 12, 2022 | 15.25 | 15.64 | 14.84 | 15.46 | 14,418,367 | +0.11(+0.72%) |
Dec 09, 2022 | 15.68 | 15.82 | 15.32 | 15.35 | 11,849,390 | -0.37(-2.35%) |
Dec 08, 2022 | 15.73 | 16.04 | 15.57 | 15.72 | 7,497,815 | +0.26(+1.68%) |
Dec 07, 2022 | 15.74 | 15.89 | 15.39 | 15.46 | 8,914,902 | -0.37(-2.34%) |
Dec 06, 2022 | 16.30 | 16.50 | 15.44 | 15.83 | 12,456,113 | -0.38(-2.34%) |
Dec 05, 2022 | 16.32 | 16.97 | 16.15 | 16.21 | 11,204,000 | -0.33(-2.00%) |
Dec 02, 2022 | 16.25 | 16.59 | 16.10 | 16.54 | 8,556,496 | -0.08(-0.48%) |
Dec 01, 2022 | 16.51 | 17.05 | 16.39 | 16.62 | 14,123,673 | +0.18(+1.09%) |
Nov 30, 2022 | 16.66 | 16.72 | 15.93 | 16.44 | 14,433,818 | -0.13(-0.78%) |
Nov 29, 2022 | 15.98 | 16.70 | 15.98 | 16.57 | 9,060,908 | +0.66(+4.15%) |
Nov 28, 2022 | 16.24 | 16.41 | 15.86 | 15.91 | 7,190,299 | -0.52(-3.16%) |
Nov 25, 2022 | 16.37 | 16.70 | 16.26 | 16.43 | 4,881,413 | +0.11(+0.67%) |
Nov 23, 2022 | 16.28 | 16.48 | 16.01 | 16.32 | 9,441,680 | +0.11(+0.68%) |
Nov 22, 2022 | 16.20 | 16.47 | 15.95 | 16.21 | 7,832,567 | +0.09(+0.56%) |
Nov 21, 2022 | 16.41 | 16.52 | 15.91 | 16.12 | 9,969,187 | -0.25(-1.53%) |
Nov 18, 2022 | 16.73 | 16.85 | 16.17 | 16.37 | 9,995,333 | -0.03(-0.18%) |
Nov 17, 2022 | 16.42 | 16.58 | 15.90 | 16.40 | 21,682,176 | -1.19(-6.77%) |
Nov 16, 2022 | 17.44 | 17.83 | 17.01 | 17.59 | 16,165,569 | -0.71(-3.88%) |
Nov 15, 2022 | 18.36 | 18.67 | 17.90 | 18.30 | 20,704,922 | +0.43(+2.41%) |
Nov 14, 2022 | 17.98 | 18.38 | 17.64 | 17.87 | 20,037,952 | +0.01(+0.06%) |
Nov 11, 2022 | 17.36 | 18.31 | 16.87 | 17.86 | 21,141,324 | +0.77(+4.51%) |
Nov 10, 2022 | 16.61 | 17.40 | 16.42 | 17.09 | 25,142,760 | +1.30(+8.23%) |
Nov 09, 2022 | 16.93 | 16.93 | 15.74 | 15.79 | 23,858,946 | -1.49(-8.62%) |
Nov 08, 2022 | 17.03 | 18.29 | 16.94 | 17.28 | 36,506,776 | +0.61(+3.66%) |
Nov 07, 2022 | 17.04 | 17.06 | 16.32 | 16.67 | 18,304,342 | -0.27(-1.59%) |
Nov 04, 2022 | 17.53 | 17.75 | 16.63 | 16.94 | 17,029,364 | -0.05(-0.29%) |
Nov 03, 2022 | 15.74 | 17.20 | 15.66 | 16.99 | 22,599,472 | +0.64(+3.91%) |
Nov 02, 2022 | 16.65 | 16.27 | 16.35 | 22,321,040 | -0.44(-2.62%) |