Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.58 | 14.60 | 14.39 | 14.39 | 20,863,522 | -0.21(-1.43%) |
Jan 30, 2023 | 14.53 | 14.61 | 14.44 | 14.60 | 30,736,568 | +0.18(+1.25%) |
Jan 27, 2023 | 14.49 | 14.50 | 14.32 | 14.42 | 23,495,860 | -0.03(-0.20%) |
Jan 26, 2023 | 14.50 | 14.62 | 14.44 | 14.45 | 37,580,508 | -0.15(-1.04%) |
Jan 25, 2023 | 14.77 | 14.85 | 14.58 | 14.60 | 31,494,402 | +0.00(+0.00%) |
Jan 24, 2023 | 14.66 | 14.70 | 14.56 | 14.60 | 31,704,776 | +0.01(+0.07%) |
Jan 23, 2023 | 14.73 | 14.77 | 14.50 | 14.59 | 40,112,404 | -0.17(-1.16%) |
Jan 20, 2023 | 14.98 | 15.05 | 14.75 | 14.76 | 30,922,760 | -0.27(-1.77%) |
Jan 19, 2023 | 15.00 | 15.08 | 14.93 | 15.03 | 37,366,612 | +0.12(+0.83%) |
Jan 18, 2023 | 14.63 | 14.92 | 14.59 | 14.90 | 42,834,124 | +0.22(+1.49%) |
Jan 17, 2023 | 14.65 | 14.70 | 14.59 | 14.69 | 33,276,130 | +0.03(+0.20%) |
Jan 13, 2023 | 14.83 | 14.84 | 14.63 | 14.66 | 46,542,272 | -0.05(-0.32%) |
Jan 12, 2023 | 14.71 | 14.88 | 14.64 | 14.70 | 32,911,974 | -0.04(-0.26%) |
Jan 11, 2023 | 14.87 | 14.90 | 14.74 | 14.74 | 29,173,610 | -0.18(-1.21%) |
Jan 10, 2023 | 15.07 | 15.09 | 14.92 | 14.92 | 27,870,540 | -0.10(-0.70%) |
Jan 09, 2023 | 14.93 | 15.05 | 14.81 | 15.03 | 42,972,472 | +0.01(+0.06%) |
Jan 06, 2023 | 15.24 | 15.37 | 14.97 | 15.02 | 34,259,276 | -0.35(-2.29%) |
Jan 05, 2023 | 15.28 | 15.40 | 15.28 | 15.37 | 27,155,960 | +0.18(+1.19%) |
Jan 04, 2023 | 15.22 | 15.34 | 15.10 | 15.19 | 28,201,306 | -0.10(-0.68%) |
Jan 03, 2023 | 15.15 | 15.43 | 15.08 | 15.29 | 30,450,330 | +0.05(+0.31%) |
Dec 30, 2022 | 15.31 | 15.40 | 15.24 | 15.25 | 23,984,990 | +0.05(+0.31%) |
Dec 29, 2022 | 15.34 | 15.37 | 15.15 | 15.20 | 22,841,438 | -0.26(-1.66%) |
Dec 28, 2022 | 15.28 | 15.47 | 15.19 | 15.46 | 22,203,110 | +0.19(+1.25%) |
Dec 27, 2022 | 15.21 | 15.34 | 15.20 | 15.27 | 16,370,123 | +0.06(+0.38%) |
Dec 23, 2022 | 15.34 | 15.41 | 15.20 | 15.21 | 19,202,504 | -0.09(-0.56%) |
Dec 22, 2022 | 15.20 | 15.52 | 15.19 | 15.29 | 36,593,532 | +0.23(+1.52%) |
Dec 21, 2022 | 15.18 | 15.21 | 15.02 | 15.06 | 31,904,028 | -0.22(-1.43%) |
Dec 20, 2022 | 15.35 | 15.40 | 15.22 | 15.28 | 37,166,924 | -0.03(-0.19%) |
Dec 19, 2022 | 15.18 | 15.38 | 15.16 | 15.31 | 34,199,948 | +0.13(+0.87%) |
Dec 16, 2022 | 15.10 | 15.26 | 15.05 | 15.18 | 46,071,272 | +0.18(+1.20%) |
Dec 15, 2022 | 14.83 | 15.06 | 14.78 | 15.00 | 45,752,412 | +0.38(+2.59%) |
Dec 14, 2022 | 14.53 | 14.74 | 14.40 | 14.62 | 35,363,144 | +0.09(+0.59%) |
Dec 13, 2022 | 14.22 | 14.64 | 14.01 | 14.53 | 45,976,276 | -0.11(-0.78%) |
Dec 12, 2022 | 14.83 | 14.86 | 14.64 | 14.65 | 23,955,762 | -0.21(-1.40%) |
Dec 09, 2022 | 14.79 | 14.86 | 14.69 | 14.86 | 33,277,968 | +0.11(+0.77%) |
Dec 08, 2022 | 14.78 | 14.85 | 14.70 | 14.74 | 28,757,004 | -0.10(-0.70%) |
Dec 07, 2022 | 14.86 | 14.89 | 14.75 | 14.85 | 34,884,076 | +0.03(+0.19%) |
Dec 06, 2022 | 14.61 | 14.90 | 14.59 | 14.82 | 41,201,436 | +0.21(+1.43%) |
Dec 05, 2022 | 14.45 | 14.66 | 14.41 | 14.61 | 27,199,036 | +0.27(+1.85%) |
Dec 02, 2022 | 14.50 | 14.52 | 14.31 | 14.34 | 37,030,164 | +0.03(+0.20%) |
Dec 01, 2022 | 14.26 | 14.41 | 14.22 | 14.32 | 39,771,656 | +0.00(+0.00%) |
Nov 30, 2022 | 14.76 | 14.84 | 14.31 | 14.32 | 34,507,764 | -0.46(-3.08%) |
Nov 29, 2022 | 14.73 | 14.84 | 14.69 | 14.77 | 25,597,562 | +0.04(+0.26%) |
Nov 28, 2022 | 14.63 | 14.77 | 14.56 | 14.73 | 19,149,302 | +0.23(+1.57%) |
Nov 25, 2022 | 14.52 | 14.53 | 14.48 | 14.51 | 3,396,749 | +0.01(+0.07%) |
Nov 23, 2022 | 14.59 | 14.61 | 14.48 | 14.50 | 18,383,122 | -0.08(-0.52%) |
Nov 22, 2022 | 14.71 | 14.76 | 14.57 | 14.57 | 20,028,548 | -0.20(-1.35%) |
Nov 21, 2022 | 14.76 | 14.84 | 14.73 | 14.77 | 23,275,278 | +0.06(+0.39%) |
Nov 18, 2022 | 14.65 | 14.83 | 14.65 | 14.71 | 18,529,852 | -0.07(-0.45%) |
Nov 17, 2022 | 14.93 | 14.93 | 14.75 | 14.78 | 30,904,688 | +0.05(+0.32%) |
Nov 16, 2022 | 14.69 | 14.75 | 14.65 | 14.73 | 25,911,018 | +0.12(+0.84%) |
Nov 15, 2022 | 14.52 | 14.77 | 14.47 | 14.61 | 37,021,176 | -0.13(-0.90%) |
Nov 14, 2022 | 14.68 | 14.75 | 14.55 | 14.74 | 30,279,954 | +0.12(+0.84%) |
Nov 11, 2022 | 14.71 | 14.79 | 14.58 | 14.62 | 51,770,452 | -0.13(-0.90%) |
Nov 10, 2022 | 15.03 | 15.14 | 14.74 | 14.75 | 67,516,040 | -0.86(-5.53%) |
Nov 09, 2022 | 15.38 | 15.63 | 15.33 | 15.61 | 35,912,096 | +0.33(+2.17%) |
Nov 08, 2022 | 15.32 | 15.46 | 15.16 | 15.28 | 34,339,548 | -0.08(-0.49%) |
Nov 07, 2022 | 15.45 | 15.55 | 15.34 | 15.36 | 28,607,578 | -0.16(-1.04%) |
Nov 04, 2022 | 15.49 | 15.79 | 15.41 | 15.52 | 31,720,766 | -0.22(-1.39%) |
Nov 03, 2022 | 15.73 | 15.82 | 15.60 | 15.74 | 42,058,444 | +0.18(+1.16%) |
Nov 02, 2022 | 15.22 | 15.57 | 15.56 | 42,431,708 | +0.38(+2.50%) |