Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.01 | 16.52 | 15.85 | 16.18 | 3,205,908 | -0.09(-0.55%) |
Jan 30, 2023 | 16.48 | 16.59 | 16.06 | 16.27 | 1,866,966 | -0.62(-3.67%) |
Jan 27, 2023 | 15.87 | 16.93 | 15.86 | 16.89 | 1,689,140 | +0.94(+5.89%) |
Jan 26, 2023 | 15.72 | 15.98 | 15.44 | 15.95 | 1,377,946 | +0.63(+4.11%) |
Jan 25, 2023 | 14.87 | 15.47 | 14.45 | 15.32 | 1,495,450 | +0.01(+0.07%) |
Jan 24, 2023 | 15.20 | 15.71 | 15.10 | 15.31 | 1,183,413 | +0.08(+0.53%) |
Jan 23, 2023 | 15.15 | 15.35 | 14.90 | 15.23 | 2,172,685 | +0.23(+1.53%) |
Jan 20, 2023 | 15.36 | 15.43 | 14.97 | 15.00 | 1,225,129 | -0.17(-1.12%) |
Jan 19, 2023 | 15.37 | 15.52 | 14.89 | 15.17 | 1,389,235 | -0.55(-3.50%) |
Jan 18, 2023 | 16.50 | 16.50 | 15.63 | 15.72 | 1,560,385 | -0.48(-2.96%) |
Jan 17, 2023 | 15.06 | 16.38 | 14.72 | 16.20 | 2,016,048 | +1.13(+7.50%) |
Jan 13, 2023 | 14.69 | 15.22 | 14.65 | 15.07 | 1,470,980 | +0.16(+1.07%) |
Jan 12, 2023 | 14.63 | 14.94 | 14.06 | 14.91 | 2,594,575 | +0.35(+2.40%) |
Jan 11, 2023 | 14.37 | 14.62 | 14.17 | 14.56 | 1,769,314 | +0.25(+1.75%) |
Jan 10, 2023 | 14.18 | 14.51 | 14.06 | 14.31 | 1,432,032 | -0.04(-0.28%) |
Jan 09, 2023 | 14.03 | 14.63 | 14.03 | 14.35 | 2,010,019 | +0.10(+0.70%) |
Jan 06, 2023 | 14.47 | 14.49 | 13.84 | 14.25 | 964,560 | -0.07(-0.49%) |
Jan 05, 2023 | 14.75 | 14.81 | 14.01 | 14.32 | 1,607,362 | -0.59(-3.96%) |
Jan 04, 2023 | 14.57 | 15.16 | 14.32 | 14.91 | 1,392,959 | +0.08(+0.54%) |
Jan 03, 2023 | 15.08 | 15.34 | 14.50 | 14.83 | 1,051,466 | +0.12(+0.82%) |
Dec 30, 2022 | 14.15 | 14.73 | 14.15 | 14.71 | 875,006 | +0.19(+1.31%) |
Dec 29, 2022 | 14.00 | 14.97 | 13.85 | 14.52 | 1,132,679 | +0.76(+5.52%) |
Dec 28, 2022 | 13.70 | 13.92 | 13.42 | 13.76 | 451,022 | -0.02(-0.15%) |
Dec 27, 2022 | 13.72 | 13.96 | 13.48 | 13.78 | 529,813 | -0.06(-0.43%) |
Dec 23, 2022 | 14.01 | 14.10 | 13.68 | 13.84 | 940,318 | -0.22(-1.56%) |
Dec 22, 2022 | 14.32 | 14.48 | 13.77 | 14.06 | 908,857 | -0.55(-3.76%) |
Dec 21, 2022 | 14.29 | 14.85 | 13.91 | 14.61 | 867,817 | +0.11(+0.76%) |
Dec 20, 2022 | 13.97 | 14.53 | 13.88 | 14.50 | 1,508,288 | +0.44(+3.13%) |
Dec 19, 2022 | 14.56 | 14.70 | 13.64 | 14.06 | 1,946,609 | -0.62(-4.22%) |
Dec 16, 2022 | 14.76 | 15.20 | 14.54 | 14.68 | 2,940,529 | +0.05(+0.34%) |
Dec 15, 2022 | 14.64 | 15.02 | 14.60 | 14.63 | 1,291,974 | -0.52(-3.43%) |
Dec 14, 2022 | 14.80 | 15.40 | 14.51 | 15.15 | 1,645,882 | +0.19(+1.27%) |
Dec 13, 2022 | 16.52 | 16.84 | 14.80 | 14.96 | 2,142,894 | -0.62(-3.98%) |
Dec 12, 2022 | 14.90 | 15.75 | 14.90 | 15.58 | 1,565,795 | +0.86(+5.84%) |
Dec 09, 2022 | 14.72 | 15.00 | 14.64 | 14.72 | 1,149,395 | -0.16(-1.08%) |
Dec 08, 2022 | 14.77 | 15.46 | 14.49 | 14.88 | 2,075,169 | +0.87(+6.21%) |
Dec 07, 2022 | 13.68 | 14.21 | 13.58 | 14.01 | 1,182,860 | +0.23(+1.67%) |
Dec 06, 2022 | 14.22 | 14.28 | 13.59 | 13.78 | 1,422,675 | -0.44(-3.09%) |
Dec 05, 2022 | 15.12 | 15.30 | 14.00 | 14.22 | 1,442,807 | -0.97(-6.39%) |
Dec 02, 2022 | 14.75 | 15.37 | 14.61 | 15.19 | 873,361 | +0.00(+0.00%) |
Dec 01, 2022 | 14.78 | 15.30 | 14.71 | 15.19 | 1,310,674 | +0.41(+2.77%) |
Nov 30, 2022 | 14.06 | 14.87 | 13.53 | 14.78 | 1,674,805 | +0.73(+5.20%) |
Nov 29, 2022 | 14.18 | 14.53 | 13.80 | 14.05 | 1,755,073 | -0.23(-1.61%) |
Nov 28, 2022 | 13.88 | 14.68 | 13.80 | 14.28 | 1,949,514 | +0.28(+2.00%) |
Nov 25, 2022 | 13.85 | 14.41 | 13.44 | 14.00 | 758,848 | +0.07(+0.50%) |
Nov 23, 2022 | 12.98 | 14.04 | 12.72 | 13.93 | 871,130 | +0.90(+6.91%) |
Nov 22, 2022 | 12.72 | 13.07 | 12.48 | 13.03 | 854,476 | +0.28(+2.20%) |
Nov 21, 2022 | 13.02 | 13.11 | 12.53 | 12.75 | 1,411,588 | -0.22(-1.70%) |
Nov 18, 2022 | 13.32 | 13.72 | 12.81 | 12.97 | 586,533 | -0.11(-0.84%) |
Nov 17, 2022 | 13.50 | 13.59 | 13.01 | 13.08 | 502,917 | -0.88(-6.30%) |
Nov 16, 2022 | 14.62 | 14.66 | 13.86 | 13.96 | 877,454 | -0.89(-5.99%) |
Nov 15, 2022 | 14.93 | 14.99 | 14.47 | 14.85 | 1,107,863 | +0.59(+4.14%) |
Nov 14, 2022 | 14.75 | 14.75 | 13.88 | 14.26 | 874,079 | -0.47(-3.19%) |
Nov 11, 2022 | 14.18 | 14.96 | 14.14 | 14.73 | 1,952,474 | +0.62(+4.39%) |
Nov 10, 2022 | 13.87 | 14.55 | 13.56 | 14.11 | 1,453,858 | +1.31(+10.23%) |
Nov 09, 2022 | 13.26 | 13.26 | 12.44 | 12.80 | 1,168,942 | -0.75(-5.54%) |
Nov 08, 2022 | 13.08 | 13.96 | 12.59 | 13.55 | 1,183,075 | +0.62(+4.80%) |
Nov 07, 2022 | 12.31 | 12.99 | 11.92 | 12.93 | 1,533,729 | +0.61(+4.95%) |
Nov 04, 2022 | 12.55 | 12.99 | 11.95 | 12.32 | 1,320,688 | -0.17(-1.36%) |
Nov 03, 2022 | 12.08 | 12.84 | 12.08 | 12.49 | 1,088,723 | +0.25(+2.04%) |
Nov 02, 2022 | 14.35 | 14.48 | 12.20 | 12.24 | 1,925,913 | -0.92(-6.99%) |