Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.60 | 15.74 | 14.55 | 15.36 | 7,806,481 | +0.79(+5.42%) |
Jan 30, 2023 | 14.90 | 15.16 | 14.48 | 14.57 | 3,715,873 | -0.71(-4.65%) |
Jan 27, 2023 | 14.49 | 15.42 | 14.43 | 15.28 | 6,708,041 | +0.72(+4.95%) |
Jan 26, 2023 | 14.71 | 14.89 | 14.15 | 14.56 | 4,593,658 | +0.38(+2.68%) |
Jan 25, 2023 | 13.55 | 14.23 | 13.44 | 14.18 | 4,677,947 | -0.18(-1.25%) |
Jan 24, 2023 | 14.41 | 14.88 | 14.19 | 14.36 | 4,490,665 | -0.28(-1.91%) |
Jan 23, 2023 | 14.30 | 14.70 | 14.11 | 14.64 | 2,829,386 | +0.41(+2.88%) |
Jan 20, 2023 | 13.66 | 14.31 | 13.62 | 14.23 | 4,161,642 | +0.67(+4.94%) |
Jan 19, 2023 | 13.64 | 14.23 | 13.45 | 13.56 | 4,367,348 | -0.34(-2.45%) |
Jan 18, 2023 | 14.52 | 15.16 | 13.89 | 13.90 | 6,667,594 | -0.46(-3.20%) |
Jan 17, 2023 | 13.77 | 14.37 | 13.49 | 14.36 | 4,244,464 | +0.55(+3.98%) |
Jan 13, 2023 | 13.36 | 14.27 | 13.34 | 13.81 | 7,457,389 | +0.23(+1.69%) |
Jan 12, 2023 | 13.30 | 13.63 | 12.63 | 13.58 | 6,054,579 | +0.35(+2.65%) |
Jan 11, 2023 | 12.92 | 13.25 | 12.57 | 13.23 | 5,333,948 | +0.48(+3.76%) |
Jan 10, 2023 | 12.48 | 12.88 | 12.35 | 12.75 | 3,749,133 | +0.05(+0.39%) |
Jan 09, 2023 | 12.00 | 13.02 | 11.85 | 12.70 | 14,356,055 | +1.00(+8.55%) |
Jan 06, 2023 | 11.42 | 11.87 | 10.98 | 11.70 | 5,113,808 | +0.32(+2.81%) |
Jan 05, 2023 | 12.26 | 12.31 | 11.35 | 11.38 | 5,557,202 | -1.07(-8.59%) |
Jan 04, 2023 | 12.49 | 12.75 | 12.13 | 12.45 | 4,806,565 | +0.16(+1.30%) |
Jan 03, 2023 | 12.98 | 13.29 | 12.13 | 12.29 | 4,987,319 | -0.42(-3.30%) |
Dec 30, 2022 | 12.38 | 12.74 | 12.31 | 12.71 | 3,677,143 | +0.02(+0.16%) |
Dec 29, 2022 | 12.15 | 12.72 | 12.11 | 12.69 | 5,035,204 | +0.61(+5.05%) |
Dec 28, 2022 | 11.92 | 12.33 | 11.81 | 12.08 | 5,435,778 | +0.13(+1.09%) |
Dec 27, 2022 | 11.98 | 12.13 | 11.59 | 11.95 | 3,963,982 | -0.16(-1.32%) |
Dec 23, 2022 | 12.14 | 12.27 | 11.81 | 12.11 | 4,710,489 | -0.15(-1.22%) |
Dec 22, 2022 | 12.72 | 12.79 | 11.90 | 12.26 | 5,707,174 | -0.76(-5.84%) |
Dec 21, 2022 | 12.60 | 13.15 | 12.51 | 13.02 | 4,391,240 | +0.43(+3.42%) |
Dec 20, 2022 | 12.29 | 12.84 | 12.22 | 12.59 | 5,794,812 | +0.11(+0.88%) |
Dec 19, 2022 | 12.67 | 12.76 | 12.41 | 12.48 | 3,280,694 | -0.25(-1.96%) |
Dec 16, 2022 | 12.59 | 12.88 | 12.57 | 12.73 | 7,463,310 | +0.06(+0.47%) |
Dec 15, 2022 | 12.71 | 13.09 | 12.64 | 12.67 | 6,066,282 | -0.42(-3.21%) |
Dec 14, 2022 | 13.20 | 13.44 | 12.94 | 13.09 | 5,367,346 | -0.21(-1.58%) |
Dec 13, 2022 | 14.05 | 14.55 | 13.16 | 13.30 | 8,823,407 | +0.14(+1.06%) |
Dec 12, 2022 | 12.69 | 13.27 | 12.42 | 13.16 | 6,089,140 | +0.21(+1.62%) |
Dec 09, 2022 | 13.02 | 13.49 | 12.76 | 12.95 | 4,182,783 | -0.15(-1.15%) |
Dec 08, 2022 | 12.62 | 13.31 | 12.33 | 13.10 | 6,159,812 | +0.54(+4.30%) |
Dec 07, 2022 | 12.36 | 12.78 | 12.26 | 12.56 | 5,555,922 | +0.12(+0.96%) |
Dec 06, 2022 | 13.21 | 13.22 | 12.25 | 12.44 | 7,017,032 | -0.77(-5.83%) |
Dec 05, 2022 | 14.45 | 14.58 | 13.01 | 13.21 | 9,335,870 | -1.32(-9.08%) |
Dec 02, 2022 | 13.96 | 14.92 | 13.92 | 14.53 | 18,555,518 | +1.61(+12.46%) |
Dec 01, 2022 | 12.38 | 12.99 | 12.35 | 12.92 | 8,345,830 | +0.45(+3.61%) |
Nov 30, 2022 | 11.74 | 12.48 | 11.43 | 12.47 | 10,086,269 | +0.70(+5.95%) |
Nov 29, 2022 | 12.13 | 12.26 | 11.70 | 11.77 | 6,141,332 | -0.31(-2.57%) |
Nov 28, 2022 | 12.24 | 12.64 | 12.02 | 12.08 | 4,754,405 | -0.34(-2.74%) |
Nov 25, 2022 | 12.29 | 12.44 | 12.08 | 12.42 | 2,220,435 | -0.07(-0.56%) |
Nov 23, 2022 | 11.97 | 12.68 | 11.84 | 12.49 | 5,051,857 | +0.55(+4.61%) |
Nov 22, 2022 | 11.72 | 11.95 | 11.48 | 11.94 | 3,951,846 | +0.14(+1.19%) |
Nov 21, 2022 | 12.28 | 12.45 | 11.63 | 11.80 | 6,433,375 | -0.70(-5.60%) |
Nov 18, 2022 | 12.91 | 12.97 | 12.37 | 12.50 | 3,544,497 | -0.16(-1.26%) |
Nov 17, 2022 | 12.55 | 12.91 | 12.24 | 12.66 | 5,785,335 | -0.30(-2.31%) |
Nov 16, 2022 | 13.15 | 13.42 | 12.68 | 12.96 | 6,811,433 | -0.45(-3.36%) |
Nov 15, 2022 | 13.42 | 14.04 | 13.31 | 13.41 | 12,321,220 | +1.36(+11.29%) |
Nov 14, 2022 | 12.41 | 12.59 | 11.82 | 12.05 | 4,712,713 | -0.52(-4.14%) |
Nov 11, 2022 | 11.73 | 12.88 | 11.56 | 12.57 | 10,806,562 | +0.70(+5.90%) |
Nov 10, 2022 | 11.51 | 12.07 | 11.39 | 11.87 | 9,163,583 | +1.32(+12.51%) |
Nov 09, 2022 | 11.00 | 11.01 | 10.47 | 10.55 | 7,411,891 | -0.72(-6.39%) |
Nov 08, 2022 | 11.15 | 11.69 | 10.69 | 11.27 | 5,606,086 | +0.26(+2.36%) |
Nov 07, 2022 | 11.00 | 11.20 | 10.74 | 11.01 | 4,332,976 | +0.22(+2.04%) |
Nov 04, 2022 | 11.00 | 11.16 | 10.40 | 10.79 | 6,807,197 | +0.05(+0.47%) |
Nov 03, 2022 | 10.94 | 11.46 | 10.70 | 10.74 | 6,527,624 | -0.42(-3.76%) |
Nov 02, 2022 | 12.29 | 11.13 | 11.16 | 7,487,076 | -1.17(-9.49%) |