Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.61 | 18.14 | 17.49 | 17.70 | 6,619,521 | -0.10(-0.54%) |
Jan 30, 2023 | 17.46 | 17.95 | 17.29 | 17.80 | 7,341,263 | -0.34(-1.86%) |
Jan 27, 2023 | 18.29 | 18.45 | 17.67 | 18.13 | 3,934,870 | -0.12(-0.63%) |
Jan 26, 2023 | 18.07 | 18.29 | 17.73 | 18.25 | 5,228,925 | +0.53(+3.00%) |
Jan 25, 2023 | 17.57 | 17.95 | 17.48 | 17.72 | 7,408,962 | -0.08(-0.43%) |
Jan 24, 2023 | 18.12 | 18.17 | 17.35 | 17.80 | 8,543,076 | -0.38(-2.07%) |
Jan 23, 2023 | 18.58 | 18.68 | 18.10 | 18.17 | 4,779,339 | -0.29(-1.57%) |
Jan 20, 2023 | 18.65 | 18.85 | 18.31 | 18.46 | 14,761,568 | -0.02(-0.10%) |
Jan 19, 2023 | 18.54 | 19.19 | 18.36 | 18.48 | 8,324,472 | +0.20(+1.11%) |
Jan 18, 2023 | 18.63 | 18.63 | 18.15 | 18.28 | 7,608,505 | -0.40(-2.12%) |
Jan 17, 2023 | 18.55 | 18.90 | 18.33 | 18.67 | 12,122,630 | -0.30(-1.58%) |
Jan 13, 2023 | 18.46 | 19.10 | 18.05 | 18.97 | 13,724,825 | +0.80(+4.41%) |
Jan 12, 2023 | 17.58 | 18.21 | 17.38 | 18.17 | 13,403,216 | +0.64(+3.63%) |
Jan 11, 2023 | 17.57 | 17.80 | 17.12 | 17.54 | 13,699,503 | +0.00(+0.00%) |
Jan 10, 2023 | 17.41 | 17.71 | 17.07 | 17.54 | 9,887,771 | +0.25(+1.45%) |
Jan 09, 2023 | 17.57 | 17.73 | 17.17 | 17.29 | 18,447,650 | +0.11(+0.62%) |
Jan 06, 2023 | 16.50 | 17.28 | 16.48 | 17.18 | 12,988,774 | +0.27(+1.60%) |
Jan 05, 2023 | 15.44 | 17.37 | 15.30 | 16.91 | 36,369,056 | +1.22(+7.75%) |
Jan 04, 2023 | 15.38 | 15.80 | 14.99 | 15.69 | 32,518,120 | +1.40(+9.79%) |
Jan 03, 2023 | 13.87 | 14.53 | 13.87 | 14.29 | 13,165,014 | +0.82(+6.09%) |
Dec 30, 2022 | 13.11 | 13.54 | 13.02 | 13.47 | 8,305,798 | -0.28(-2.04%) |
Dec 29, 2022 | 13.64 | 13.87 | 13.46 | 13.75 | 6,568,121 | -0.02(-0.14%) |
Dec 28, 2022 | 14.16 | 14.30 | 13.57 | 13.77 | 4,915,025 | -0.54(-3.78%) |
Dec 27, 2022 | 13.82 | 14.36 | 13.63 | 14.31 | 8,361,644 | +0.71(+5.25%) |
Dec 23, 2022 | 14.38 | 14.49 | 13.52 | 13.60 | 5,150,825 | -0.77(-5.37%) |
Dec 22, 2022 | 14.73 | 14.80 | 14.26 | 14.37 | 10,594,848 | +0.07(+0.47%) |
Dec 21, 2022 | 14.22 | 14.65 | 14.11 | 14.30 | 15,362,271 | +0.18(+1.30%) |
Dec 20, 2022 | 13.51 | 14.35 | 13.51 | 14.12 | 10,226,137 | +0.02(+0.14%) |
Dec 19, 2022 | 13.95 | 14.30 | 13.91 | 14.10 | 10,485,952 | +0.14(+1.04%) |
Dec 16, 2022 | 13.99 | 14.58 | 13.90 | 13.96 | 21,571,304 | +0.16(+1.19%) |
Dec 15, 2022 | 14.51 | 14.56 | 13.74 | 13.79 | 18,231,472 | -0.11(-0.76%) |
Dec 14, 2022 | 13.88 | 14.10 | 13.45 | 13.90 | 13,657,807 | -0.21(-1.50%) |
Dec 13, 2022 | 14.67 | 14.88 | 13.93 | 14.11 | 23,927,216 | -0.07(-0.48%) |
Dec 12, 2022 | 14.09 | 14.48 | 13.86 | 14.18 | 12,269,336 | -0.68(-4.55%) |
Dec 09, 2022 | 15.45 | 15.71 | 14.82 | 14.85 | 37,957,856 | -0.54(-3.51%) |
Dec 08, 2022 | 15.92 | 16.17 | 15.21 | 15.39 | 20,982,780 | -0.05(-0.31%) |
Dec 07, 2022 | 15.31 | 15.99 | 15.06 | 15.44 | 19,036,638 | -0.99(-6.05%) |
Dec 06, 2022 | 16.03 | 16.65 | 15.04 | 16.44 | 17,807,666 | +0.58(+3.65%) |
Dec 05, 2022 | 17.79 | 17.80 | 15.42 | 15.86 | 25,663,680 | -1.14(-6.70%) |
Dec 02, 2022 | 16.14 | 17.41 | 16.06 | 17.00 | 20,956,234 | +0.88(+5.45%) |
Dec 01, 2022 | 15.83 | 16.63 | 15.77 | 16.12 | 20,111,980 | -0.21(-1.30%) |
Nov 30, 2022 | 15.44 | 16.36 | 14.29 | 16.33 | 24,595,328 | +1.75(+11.98%) |
Nov 29, 2022 | 15.05 | 15.43 | 14.47 | 14.58 | 14,352,462 | +0.41(+2.86%) |
Nov 28, 2022 | 14.96 | 14.96 | 14.04 | 14.18 | 12,277,753 | +0.39(+2.80%) |
Nov 25, 2022 | 14.41 | 14.44 | 13.74 | 13.79 | 5,487,181 | -0.54(-3.77%) |
Nov 23, 2022 | 14.13 | 14.50 | 13.93 | 14.33 | 6,887,708 | +0.75(+5.54%) |
Nov 22, 2022 | 13.66 | 13.68 | 13.13 | 13.58 | 7,512,029 | -0.62(-4.35%) |
Nov 21, 2022 | 13.91 | 14.37 | 13.54 | 14.20 | 10,540,827 | -0.10(-0.68%) |
Nov 18, 2022 | 14.73 | 14.84 | 14.04 | 14.29 | 12,729,070 | -0.70(-4.70%) |
Nov 17, 2022 | 13.88 | 15.57 | 13.84 | 15.00 | 17,413,854 | +0.68(+4.72%) |
Nov 16, 2022 | 13.70 | 14.35 | 13.55 | 14.32 | 9,363,861 | -0.09(-0.60%) |
Nov 15, 2022 | 14.76 | 15.13 | 14.21 | 14.41 | 10,879,792 | +0.90(+6.64%) |
Nov 14, 2022 | 14.57 | 14.78 | 13.47 | 13.51 | 20,558,880 | +0.45(+3.47%) |
Nov 11, 2022 | 12.91 | 13.42 | 12.46 | 13.06 | 23,199,736 | +2.11(+19.31%) |
Nov 10, 2022 | 10.70 | 11.05 | 10.52 | 10.94 | 9,072,807 | +0.90(+8.93%) |
Nov 09, 2022 | 10.65 | 10.65 | 9.786 | 10.05 | 8,325,461 | -0.93(-8.44%) |
Nov 08, 2022 | 10.92 | 11.02 | 10.22 | 10.97 | 9,597,991 | -0.15(-1.39%) |
Nov 07, 2022 | 11.45 | 11.73 | 10.78 | 11.13 | 11,237,787 | -0.14(-1.28%) |
Nov 04, 2022 | 11.30 | 11.72 | 11.01 | 11.27 | 16,918,392 | +0.87(+8.35%) |
Nov 03, 2022 | 10.04 | 10.82 | 9.699 | 10.40 | 9,694,171 | -0.14(-1.28%) |
Nov 02, 2022 | 10.30 | 10.91 | 10.20 | 10.54 | 10,898,273 | +0.30(+2.92%) |