Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.01 | 16.24 | 15.91 | 16.14 | 19,849,104 | +0.18(+1.13%) |
Jan 30, 2023 | 16.29 | 16.60 | 15.91 | 15.96 | 23,556,560 | -0.47(-2.86%) |
Jan 27, 2023 | 16.53 | 16.81 | 16.37 | 16.43 | 26,257,052 | -0.18(-1.08%) |
Jan 26, 2023 | 16.54 | 16.74 | 15.73 | 16.61 | 47,419,476 | +0.35(+2.15%) |
Jan 25, 2023 | 15.97 | 16.48 | 15.90 | 16.26 | 33,927,936 | +0.24(+1.50%) |
Jan 24, 2023 | 16.01 | 16.43 | 15.96 | 16.02 | 21,629,336 | -0.15(-0.93%) |
Jan 23, 2023 | 16.39 | 16.44 | 16.16 | 16.17 | 23,363,128 | -0.17(-1.04%) |
Jan 20, 2023 | 16.37 | 16.54 | 16.14 | 16.34 | 22,487,732 | +0.06(+0.37%) |
Jan 19, 2023 | 16.41 | 16.49 | 16.01 | 16.28 | 32,551,520 | -0.36(-2.16%) |
Jan 18, 2023 | 17.53 | 17.64 | 16.59 | 16.64 | 42,441,892 | -0.44(-2.58%) |
Jan 17, 2023 | 16.90 | 17.12 | 16.74 | 17.08 | 32,793,972 | +0.06(+0.35%) |
Jan 13, 2023 | 16.22 | 17.07 | 16.01 | 17.02 | 51,555,020 | +0.19(+1.13%) |
Jan 12, 2023 | 16.03 | 16.90 | 15.88 | 16.83 | 96,712,944 | +1.49(+9.71%) |
Jan 11, 2023 | 15.09 | 15.50 | 15.05 | 15.34 | 28,623,428 | +0.15(+0.99%) |
Jan 10, 2023 | 14.56 | 15.20 | 14.56 | 15.19 | 31,124,680 | +0.58(+3.97%) |
Jan 09, 2023 | 14.25 | 14.79 | 14.23 | 14.61 | 31,436,492 | +0.44(+3.11%) |
Jan 06, 2023 | 14.01 | 14.25 | 13.91 | 14.17 | 29,600,408 | +0.18(+1.29%) |
Jan 05, 2023 | 13.50 | 14.01 | 13.42 | 13.99 | 27,406,986 | +0.40(+2.94%) |
Jan 04, 2023 | 12.86 | 13.61 | 12.86 | 13.59 | 34,342,108 | +0.85(+6.67%) |
Jan 03, 2023 | 12.91 | 13.00 | 12.53 | 12.74 | 21,847,218 | +0.01(+0.04%) |
Dec 30, 2022 | 12.55 | 12.82 | 12.53 | 12.73 | 19,119,944 | +0.04(+0.28%) |
Dec 29, 2022 | 12.39 | 12.71 | 12.29 | 12.70 | 19,664,274 | +0.37(+3.00%) |
Dec 28, 2022 | 12.52 | 12.68 | 12.25 | 12.33 | 20,433,622 | -0.20(-1.60%) |
Dec 27, 2022 | 12.62 | 12.79 | 12.39 | 12.53 | 18,855,220 | -0.18(-1.42%) |
Dec 23, 2022 | 12.51 | 12.71 | 12.33 | 12.71 | 17,181,256 | +0.15(+1.19%) |
Dec 22, 2022 | 12.98 | 12.99 | 12.23 | 12.56 | 25,319,924 | -0.47(-3.61%) |
Dec 21, 2022 | 12.69 | 13.22 | 12.65 | 13.03 | 29,740,192 | +0.50(+3.99%) |
Dec 20, 2022 | 12.42 | 12.62 | 12.38 | 12.53 | 20,304,240 | +0.05(+0.40%) |
Dec 19, 2022 | 12.85 | 12.89 | 12.46 | 12.48 | 21,772,144 | -0.33(-2.58%) |
Dec 16, 2022 | 12.97 | 13.10 | 12.59 | 12.81 | 26,395,124 | -0.12(-0.93%) |
Dec 15, 2022 | 13.16 | 13.31 | 12.80 | 12.93 | 26,146,848 | -0.42(-3.15%) |
Dec 14, 2022 | 13.58 | 13.69 | 13.24 | 13.35 | 33,669,392 | -0.11(-0.82%) |
Dec 13, 2022 | 14.60 | 14.74 | 13.29 | 13.46 | 51,548,376 | -0.74(-5.21%) |
Dec 12, 2022 | 13.49 | 14.21 | 13.45 | 14.20 | 23,294,808 | +0.67(+4.95%) |
Dec 09, 2022 | 13.52 | 13.66 | 13.42 | 13.53 | 18,535,446 | -0.06(-0.44%) |
Dec 08, 2022 | 13.65 | 13.80 | 13.38 | 13.59 | 25,245,844 | +0.04(+0.30%) |
Dec 07, 2022 | 14.24 | 14.24 | 13.53 | 13.55 | 28,074,376 | -0.78(-5.44%) |
Dec 06, 2022 | 14.14 | 14.34 | 14.00 | 14.33 | 20,922,120 | +0.22(+1.56%) |
Dec 05, 2022 | 13.84 | 14.34 | 13.82 | 14.11 | 27,004,328 | +0.14(+1.00%) |
Dec 02, 2022 | 13.82 | 13.98 | 13.67 | 13.97 | 24,124,312 | -0.01(-0.07%) |
Dec 01, 2022 | 14.46 | 14.57 | 13.93 | 13.98 | 26,430,156 | -0.45(-3.12%) |
Nov 30, 2022 | 14.12 | 14.45 | 13.93 | 14.43 | 21,195,254 | +0.29(+2.05%) |
Nov 29, 2022 | 13.89 | 14.16 | 13.83 | 14.14 | 17,316,454 | +0.31(+2.24%) |
Nov 28, 2022 | 14.34 | 14.44 | 13.82 | 13.83 | 21,313,832 | -0.67(-4.62%) |
Nov 25, 2022 | 14.40 | 14.70 | 14.35 | 14.50 | 9,903,936 | +0.08(+0.55%) |
Nov 23, 2022 | 13.98 | 14.43 | 13.88 | 14.42 | 23,686,502 | +0.44(+3.15%) |
Nov 22, 2022 | 13.85 | 14.03 | 13.36 | 13.98 | 26,356,488 | +0.13(+0.94%) |
Nov 21, 2022 | 14.02 | 14.27 | 13.80 | 13.85 | 25,651,480 | -0.20(-1.42%) |
Nov 18, 2022 | 14.26 | 14.57 | 13.92 | 14.05 | 25,968,346 | +0.10(+0.72%) |
Nov 17, 2022 | 13.82 | 14.02 | 13.68 | 13.95 | 24,017,688 | -0.14(-0.99%) |
Nov 16, 2022 | 14.45 | 14.47 | 14.01 | 14.09 | 28,811,130 | -0.52(-3.56%) |
Nov 15, 2022 | 15.02 | 15.18 | 14.53 | 14.61 | 29,361,032 | -0.07(-0.48%) |
Nov 14, 2022 | 14.79 | 15.03 | 14.55 | 14.68 | 26,266,576 | -0.20(-1.34%) |
Nov 11, 2022 | 15.00 | 15.07 | 14.72 | 14.88 | 24,133,988 | -0.05(-0.33%) |
Nov 10, 2022 | 14.46 | 14.99 | 14.36 | 14.93 | 35,563,824 | +0.95(+6.80%) |
Nov 09, 2022 | 14.12 | 14.34 | 13.97 | 13.98 | 21,029,736 | -0.27(-1.89%) |
Nov 08, 2022 | 14.29 | 14.45 | 14.08 | 14.25 | 25,359,684 | -0.07(-0.49%) |
Nov 07, 2022 | 14.32 | 14.38 | 13.86 | 14.32 | 23,759,462 | +0.21(+1.49%) |
Nov 04, 2022 | 14.06 | 14.40 | 13.86 | 14.11 | 28,238,514 | +0.38(+2.77%) |
Nov 03, 2022 | 13.36 | 13.87 | 13.20 | 13.73 | 25,293,274 | +0.15(+1.10%) |
Nov 02, 2022 | 14.00 | 13.55 | 13.58 | 34,793,460 | -0.53(-3.76%) |