Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.01 | 17.19 | 16.79 | 17.12 | 4,053,187 | -0.87(-4.84%) |
Jan 30, 2023 | 17.83 | 18.14 | 17.77 | 17.99 | 3,375,983 | +1.00(+5.89%) |
Jan 27, 2023 | 16.73 | 17.08 | 16.72 | 16.99 | 2,338,286 | +0.10(+0.59%) |
Jan 26, 2023 | 16.86 | 16.91 | 16.74 | 16.89 | 2,010,198 | +0.11(+0.66%) |
Jan 25, 2023 | 16.76 | 16.89 | 16.69 | 16.78 | 2,445,592 | -0.13(-0.77%) |
Jan 24, 2023 | 16.84 | 17.05 | 16.84 | 16.91 | 2,059,320 | -0.35(-2.03%) |
Jan 23, 2023 | 16.77 | 17.32 | 16.72 | 17.26 | 2,878,376 | +0.74(+4.48%) |
Jan 20, 2023 | 16.34 | 16.52 | 16.28 | 16.52 | 1,834,081 | +0.42(+2.61%) |
Jan 19, 2023 | 16.24 | 16.32 | 16.04 | 16.10 | 5,256,772 | -0.30(-1.83%) |
Jan 18, 2023 | 16.76 | 16.82 | 16.38 | 16.40 | 2,014,759 | -0.28(-1.68%) |
Jan 17, 2023 | 16.62 | 16.76 | 16.37 | 16.68 | 3,854,693 | -0.62(-3.58%) |
Jan 13, 2023 | 16.98 | 17.32 | 16.95 | 17.30 | 2,065,963 | +0.10(+0.58%) |
Jan 12, 2023 | 17.09 | 17.27 | 16.84 | 17.20 | 3,163,335 | +0.33(+1.96%) |
Jan 11, 2023 | 16.87 | 16.95 | 16.71 | 16.87 | 2,466,316 | +0.32(+1.93%) |
Jan 10, 2023 | 16.28 | 16.57 | 16.27 | 16.55 | 2,637,238 | +0.28(+1.72%) |
Jan 09, 2023 | 16.64 | 16.68 | 16.26 | 16.27 | 3,159,042 | -0.20(-1.21%) |
Jan 06, 2023 | 16.11 | 16.52 | 15.91 | 16.47 | 2,560,018 | +0.44(+2.74%) |
Jan 05, 2023 | 16.09 | 16.14 | 15.98 | 16.03 | 2,114,102 | -0.23(-1.41%) |
Jan 04, 2023 | 16.08 | 16.29 | 16.02 | 16.26 | 2,942,752 | +0.62(+3.96%) |
Jan 03, 2023 | 15.53 | 15.69 | 15.46 | 15.64 | 2,513,090 | +0.65(+4.34%) |
Dec 30, 2022 | 15.03 | 15.09 | 14.87 | 14.99 | 1,739,024 | -0.26(-1.70%) |
Dec 29, 2022 | 14.91 | 15.27 | 14.84 | 15.25 | 1,596,941 | +0.60(+4.10%) |
Dec 28, 2022 | 14.87 | 15.00 | 14.62 | 14.65 | 2,226,056 | -0.25(-1.68%) |
Dec 27, 2022 | 14.83 | 15.00 | 14.67 | 14.90 | 2,079,145 | -0.01(-0.07%) |
Dec 23, 2022 | 14.75 | 14.96 | 14.61 | 14.91 | 6,086,096 | +0.44(+3.04%) |
Dec 22, 2022 | 14.26 | 14.48 | 14.13 | 14.47 | 6,149,583 | +0.45(+3.21%) |
Dec 21, 2022 | 13.79 | 14.04 | 13.75 | 14.02 | 3,154,595 | +0.83(+6.29%) |
Dec 20, 2022 | 13.10 | 13.29 | 12.96 | 13.19 | 3,246,162 | -0.24(-1.79%) |
Dec 19, 2022 | 13.53 | 13.60 | 13.36 | 13.43 | 2,861,004 | -0.18(-1.32%) |
Dec 16, 2022 | 13.83 | 13.89 | 13.48 | 13.61 | 3,827,027 | -0.27(-1.95%) |
Dec 15, 2022 | 14.36 | 14.38 | 13.85 | 13.88 | 4,627,351 | -0.73(-5.00%) |
Dec 14, 2022 | 14.67 | 14.81 | 14.48 | 14.61 | 2,967,533 | +0.04(+0.27%) |
Dec 13, 2022 | 14.77 | 14.86 | 14.44 | 14.57 | 3,591,049 | +0.40(+2.82%) |
Dec 12, 2022 | 14.11 | 14.17 | 13.94 | 14.17 | 2,028,238 | +0.02(+0.14%) |
Dec 09, 2022 | 14.22 | 14.37 | 14.14 | 14.15 | 2,548,545 | +0.17(+1.22%) |
Dec 08, 2022 | 13.90 | 14.07 | 13.77 | 13.98 | 5,563,969 | -0.22(-1.55%) |
Dec 07, 2022 | 14.25 | 14.43 | 14.17 | 14.20 | 4,290,486 | +0.00(+0.00%) |
Dec 06, 2022 | 14.59 | 14.59 | 14.11 | 14.20 | 3,005,751 | -0.74(-4.95%) |
Dec 05, 2022 | 15.12 | 15.16 | 14.79 | 14.94 | 3,614,969 | -0.33(-2.16%) |
Dec 02, 2022 | 15.08 | 15.28 | 14.98 | 15.27 | 3,919,677 | +0.28(+1.87%) |
Dec 01, 2022 | 15.12 | 15.31 | 14.89 | 14.99 | 3,760,743 | -0.05(-0.33%) |
Nov 30, 2022 | 14.82 | 15.07 | 14.50 | 15.04 | 4,219,978 | +0.47(+3.23%) |
Nov 29, 2022 | 14.49 | 14.72 | 14.44 | 14.57 | 2,132,622 | +0.15(+1.04%) |
Nov 28, 2022 | 14.75 | 14.84 | 14.38 | 14.42 | 2,455,591 | -0.35(-2.37%) |
Nov 25, 2022 | 14.56 | 14.86 | 14.56 | 14.77 | 1,959,711 | +0.48(+3.36%) |
Nov 23, 2022 | 14.09 | 14.31 | 14.06 | 14.29 | 1,720,149 | +0.21(+1.49%) |
Nov 22, 2022 | 14.02 | 14.10 | 13.94 | 14.08 | 2,305,717 | +0.02(+0.14%) |
Nov 21, 2022 | 13.82 | 14.09 | 13.81 | 14.06 | 2,271,212 | -0.05(-0.35%) |
Nov 18, 2022 | 14.09 | 14.20 | 13.97 | 14.11 | 2,179,562 | -0.16(-1.12%) |
Nov 17, 2022 | 14.12 | 14.37 | 14.08 | 14.27 | 1,953,810 | -0.34(-2.33%) |
Nov 16, 2022 | 14.73 | 14.77 | 14.54 | 14.61 | 2,593,445 | -0.25(-1.68%) |
Nov 15, 2022 | 14.95 | 15.13 | 14.67 | 14.86 | 2,601,983 | -0.07(-0.47%) |
Nov 14, 2022 | 15.16 | 15.19 | 14.92 | 14.93 | 3,188,640 | -0.11(-0.73%) |
Nov 11, 2022 | 14.79 | 15.10 | 14.65 | 15.04 | 3,724,288 | +0.94(+6.67%) |
Nov 10, 2022 | 13.65 | 14.10 | 13.59 | 14.10 | 3,548,762 | +1.42(+11.20%) |
Nov 09, 2022 | 12.88 | 12.97 | 12.68 | 12.68 | 1,933,032 | -0.37(-2.84%) |
Nov 08, 2022 | 13.03 | 13.20 | 12.93 | 13.05 | 2,854,178 | +0.03(+0.23%) |
Nov 07, 2022 | 12.97 | 13.05 | 12.81 | 13.02 | 2,529,191 | +0.43(+3.42%) |
Nov 04, 2022 | 12.20 | 12.62 | 12.17 | 12.59 | 3,405,427 | +0.84(+7.15%) |
Nov 03, 2022 | 12.15 | 12.15 | 11.75 | 11.75 | 3,232,170 | -0.83(-6.60%) |
Nov 02, 2022 | 12.91 | 12.57 | 12.58 | 2,506,026 | -0.45(-3.45%) |