Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.67 | 10.94 | 10.46 | 10.91 | 6,148,061 | +0.26(+2.44%) |
Jan 30, 2023 | 11.16 | 11.25 | 10.45 | 10.65 | 7,668,730 | -0.64(-5.67%) |
Jan 27, 2023 | 10.85 | 11.50 | 10.82 | 11.29 | 6,621,144 | +0.31(+2.82%) |
Jan 26, 2023 | 11.30 | 11.43 | 10.74 | 10.98 | 5,184,597 | -0.13(-1.17%) |
Jan 25, 2023 | 11.31 | 11.43 | 10.91 | 11.11 | 6,757,495 | -0.44(-3.81%) |
Jan 24, 2023 | 11.82 | 12.27 | 11.49 | 11.55 | 5,361,747 | -0.37(-3.10%) |
Jan 23, 2023 | 11.64 | 12.65 | 11.57 | 11.92 | 7,733,152 | +0.37(+3.20%) |
Jan 20, 2023 | 11.75 | 11.89 | 11.37 | 11.55 | 4,661,097 | -0.07(-0.60%) |
Jan 19, 2023 | 12.32 | 12.32 | 11.37 | 11.62 | 6,081,002 | -0.86(-6.89%) |
Jan 18, 2023 | 12.63 | 13.70 | 12.33 | 12.48 | 6,555,170 | +0.03(+0.24%) |
Jan 17, 2023 | 12.30 | 12.65 | 11.81 | 12.45 | 5,641,487 | +0.16(+1.30%) |
Jan 13, 2023 | 11.64 | 13.09 | 11.58 | 12.29 | 10,806,110 | +0.49(+4.15%) |
Jan 12, 2023 | 11.95 | 11.97 | 10.96 | 11.80 | 6,245,937 | -0.06(-0.51%) |
Jan 11, 2023 | 12.46 | 12.53 | 11.66 | 11.86 | 5,972,206 | -0.55(-4.43%) |
Jan 10, 2023 | 12.08 | 12.72 | 11.84 | 12.41 | 6,009,623 | +0.15(+1.22%) |
Jan 09, 2023 | 11.81 | 12.88 | 11.40 | 12.26 | 12,328,650 | +1.24(+11.25%) |
Jan 06, 2023 | 11.71 | 11.76 | 10.75 | 11.02 | 6,417,286 | -0.69(-5.89%) |
Jan 05, 2023 | 11.12 | 12.02 | 10.57 | 11.71 | 9,168,029 | +0.38(+3.35%) |
Jan 04, 2023 | 9.880 | 11.47 | 9.880 | 11.33 | 9,878,595 | +1.54(+15.73%) |
Jan 03, 2023 | 10.59 | 11.12 | 9.710 | 9.790 | 6,540,792 | -0.49(-4.77%) |
Dec 30, 2022 | 9.590 | 10.30 | 9.401 | 10.28 | 6,329,238 | +0.56(+5.76%) |
Dec 29, 2022 | 9.120 | 10.54 | 9.120 | 9.720 | 9,363,255 | +0.66(+7.28%) |
Dec 28, 2022 | 8.780 | 9.180 | 8.750 | 9.060 | 4,985,397 | +0.20(+2.26%) |
Dec 27, 2022 | 9.550 | 9.640 | 8.775 | 8.860 | 7,340,692 | -0.80(-8.28%) |
Dec 23, 2022 | 10.25 | 10.54 | 9.560 | 9.660 | 4,360,079 | -0.61(-5.94%) |
Dec 22, 2022 | 10.23 | 10.33 | 9.690 | 10.27 | 4,349,826 | -0.11(-1.06%) |
Dec 21, 2022 | 10.47 | 10.76 | 10.15 | 10.38 | 4,865,075 | -0.14(-1.33%) |
Dec 20, 2022 | 10.15 | 10.99 | 10.11 | 10.52 | 7,102,082 | +0.20(+1.94%) |
Dec 19, 2022 | 11.11 | 11.30 | 9.871 | 10.32 | 7,346,992 | -0.71(-6.44%) |
Dec 16, 2022 | 9.580 | 11.16 | 9.360 | 11.03 | 38,702,408 | -0.29(-2.56%) |
Dec 15, 2022 | 14.16 | 14.16 | 11.11 | 11.32 | 38,649,720 | -5.91(-34.30%) |
Dec 14, 2022 | 17.00 | 18.22 | 16.65 | 17.23 | 5,016,943 | +0.02(+0.12%) |
Dec 13, 2022 | 17.25 | 18.55 | 16.83 | 17.21 | 6,655,333 | +0.84(+5.13%) |
Dec 12, 2022 | 16.75 | 16.88 | 16.01 | 16.37 | 2,508,311 | -0.14(-0.85%) |
Dec 09, 2022 | 17.43 | 17.61 | 16.49 | 16.51 | 2,571,995 | -0.81(-4.68%) |
Dec 08, 2022 | 17.27 | 17.82 | 16.40 | 17.32 | 3,878,532 | +0.10(+0.58%) |
Dec 07, 2022 | 16.78 | 17.79 | 16.74 | 17.22 | 3,247,590 | +0.44(+2.62%) |
Dec 06, 2022 | 17.50 | 17.52 | 15.84 | 16.78 | 4,592,207 | -0.83(-4.71%) |
Dec 05, 2022 | 16.44 | 17.96 | 16.43 | 17.61 | 6,815,192 | +1.09(+6.60%) |
Dec 02, 2022 | 16.50 | 16.55 | 15.53 | 16.52 | 6,191,695 | -0.33(-1.96%) |
Dec 01, 2022 | 16.44 | 17.51 | 16.31 | 16.85 | 4,362,357 | +0.36(+2.18%) |
Nov 30, 2022 | 16.88 | 17.21 | 15.56 | 16.49 | 6,666,102 | -0.34(-2.02%) |
Nov 29, 2022 | 16.97 | 18.06 | 16.36 | 16.83 | 7,245,746 | +0.19(+1.14%) |
Nov 28, 2022 | 16.47 | 17.39 | 16.41 | 16.64 | 3,406,846 | +0.10(+0.60%) |
Nov 25, 2022 | 16.76 | 17.03 | 16.32 | 16.54 | 2,110,576 | -0.49(-2.88%) |
Nov 23, 2022 | 17.05 | 17.69 | 16.63 | 17.03 | 3,710,223 | +0.11(+0.65%) |
Nov 22, 2022 | 18.71 | 18.82 | 16.49 | 16.92 | 6,405,762 | -2.03(-10.71%) |
Nov 21, 2022 | 19.37 | 19.51 | 18.57 | 18.95 | 2,792,720 | -0.71(-3.61%) |
Nov 18, 2022 | 21.34 | 21.34 | 19.36 | 19.66 | 3,594,688 | -1.13(-5.44%) |
Nov 17, 2022 | 20.80 | 21.29 | 20.32 | 20.79 | 2,700,466 | -0.68(-3.17%) |
Nov 16, 2022 | 23.26 | 23.35 | 21.02 | 21.47 | 3,842,085 | -1.75(-7.54%) |
Nov 15, 2022 | 24.02 | 25.66 | 23.14 | 23.22 | 4,537,661 | +0.14(+0.61%) |
Nov 14, 2022 | 24.92 | 25.40 | 23.03 | 23.08 | 4,618,110 | -1.96(-7.83%) |
Nov 11, 2022 | 21.69 | 25.17 | 21.40 | 25.04 | 5,675,342 | +2.90(+13.10%) |
Nov 10, 2022 | 19.81 | 22.44 | 19.25 | 22.14 | 7,051,835 | +3.51(+18.84%) |
Nov 09, 2022 | 19.68 | 21.98 | 18.56 | 18.63 | 6,300,463 | -1.02(-5.19%) |
Nov 08, 2022 | 18.66 | 20.30 | 18.57 | 19.65 | 4,559,348 | +0.22(+1.13%) |
Nov 07, 2022 | 19.52 | 20.10 | 18.22 | 19.43 | 3,968,239 | +0.03(+0.15%) |
Nov 04, 2022 | 20.77 | 20.88 | 18.67 | 19.40 | 3,940,909 | -0.77(-3.82%) |
Nov 03, 2022 | 19.09 | 21.62 | 18.66 | 20.17 | 5,396,370 | -0.33(-1.61%) |
Nov 02, 2022 | 21.92 | 20.43 | 20.50 | 3,683,540 | -1.50(-6.82%) |