Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.030 | 9.390 | 8.980 | 9.320 | 27,301,050 | +0.20(+2.19%) |
Jan 30, 2023 | 9.310 | 9.460 | 9.090 | 9.120 | 26,792,784 | -0.69(-7.03%) |
Jan 27, 2023 | 9.710 | 9.920 | 9.450 | 9.810 | 18,939,220 | +0.19(+1.98%) |
Jan 26, 2023 | 9.310 | 9.780 | 9.151 | 9.620 | 36,759,472 | -0.19(-1.94%) |
Jan 25, 2023 | 10.15 | 10.26 | 9.810 | 9.810 | 20,110,220 | -0.68(-6.48%) |
Jan 24, 2023 | 10.77 | 10.87 | 10.36 | 10.49 | 10,192,340 | -0.52(-4.72%) |
Jan 23, 2023 | 10.59 | 11.06 | 10.21 | 11.01 | 20,342,980 | +0.75(+7.31%) |
Jan 20, 2023 | 10.69 | 10.87 | 10.18 | 10.26 | 15,199,327 | -0.25(-2.38%) |
Jan 19, 2023 | 10.71 | 10.79 | 10.47 | 10.51 | 12,825,880 | -0.11(-1.04%) |
Jan 18, 2023 | 10.83 | 11.08 | 10.58 | 10.62 | 18,498,452 | -0.93(-8.05%) |
Jan 17, 2023 | 11.62 | 11.79 | 11.25 | 11.55 | 16,821,922 | +0.52(+4.71%) |
Jan 13, 2023 | 11.29 | 11.55 | 10.78 | 11.03 | 14,352,747 | -0.73(-6.21%) |
Jan 12, 2023 | 12.46 | 12.55 | 11.68 | 11.76 | 11,324,249 | +0.04(+0.34%) |
Jan 11, 2023 | 11.59 | 11.79 | 10.89 | 11.72 | 21,039,174 | +0.29(+2.54%) |
Jan 10, 2023 | 11.69 | 11.86 | 11.29 | 11.43 | 15,150,115 | -1.00(-8.05%) |
Jan 09, 2023 | 12.32 | 13.12 | 12.25 | 12.43 | 12,447,104 | +0.54(+4.54%) |
Jan 06, 2023 | 11.86 | 12.21 | 11.67 | 11.89 | 13,347,067 | -0.07(-0.59%) |
Jan 05, 2023 | 12.18 | 12.29 | 11.62 | 11.96 | 17,791,924 | -1.27(-9.60%) |
Jan 04, 2023 | 12.98 | 13.41 | 12.73 | 13.23 | 6,248,686 | +0.45(+3.52%) |
Jan 03, 2023 | 12.81 | 13.08 | 12.40 | 12.78 | 10,166,934 | -1.32(-9.36%) |
Dec 30, 2022 | 14.05 | 14.44 | 13.92 | 14.10 | 8,251,021 | -0.44(-3.03%) |
Dec 29, 2022 | 14.42 | 14.62 | 14.06 | 14.54 | 7,755,554 | -0.51(-3.39%) |
Dec 28, 2022 | 14.81 | 15.12 | 14.19 | 15.05 | 9,931,657 | -1.07(-6.64%) |
Dec 27, 2022 | 16.10 | 16.37 | 15.88 | 16.12 | 6,982,018 | +0.21(+1.32%) |
Dec 23, 2022 | 15.35 | 16.32 | 15.33 | 15.91 | 8,251,886 | +0.10(+0.63%) |
Dec 22, 2022 | 16.51 | 16.93 | 15.60 | 15.81 | 11,002,082 | -1.04(-6.17%) |
Dec 21, 2022 | 17.11 | 17.24 | 16.45 | 16.85 | 6,480,895 | +0.24(+1.44%) |
Dec 20, 2022 | 16.83 | 16.92 | 16.41 | 16.61 | 9,165,213 | -1.39(-7.72%) |
Dec 19, 2022 | 18.57 | 18.82 | 17.90 | 18.00 | 7,399,910 | -2.10(-10.45%) |
Dec 16, 2022 | 19.71 | 20.41 | 19.64 | 20.10 | 6,008,699 | -0.82(-3.92%) |
Dec 15, 2022 | 20.17 | 21.33 | 19.71 | 20.92 | 8,059,901 | +1.45(+7.45%) |
Dec 14, 2022 | 20.10 | 20.34 | 19.34 | 19.47 | 7,627,647 | -1.80(-8.46%) |
Dec 13, 2022 | 21.29 | 21.67 | 20.75 | 21.27 | 8,532,501 | +1.36(+6.83%) |
Dec 12, 2022 | 20.92 | 21.01 | 19.83 | 19.91 | 7,699,284 | +0.65(+3.37%) |
Dec 09, 2022 | 19.27 | 19.48 | 18.49 | 19.26 | 9,318,776 | +1.01(+5.53%) |
Dec 08, 2022 | 17.86 | 18.79 | 17.78 | 18.25 | 5,934,542 | +0.51(+2.87%) |
Dec 07, 2022 | 17.12 | 17.83 | 16.47 | 17.74 | 9,204,917 | +1.35(+8.24%) |
Dec 06, 2022 | 16.85 | 17.18 | 16.30 | 16.39 | 8,557,714 | -0.71(-4.15%) |
Dec 05, 2022 | 17.74 | 17.89 | 17.01 | 17.10 | 13,647,949 | -1.98(-10.38%) |
Dec 02, 2022 | 19.75 | 20.36 | 18.96 | 19.08 | 11,159,877 | -1.79(-8.58%) |
Dec 01, 2022 | 21.65 | 21.86 | 20.45 | 20.87 | 7,256,371 | -0.35(-1.65%) |
Nov 30, 2022 | 22.15 | 22.18 | 20.75 | 21.22 | 7,076,048 | -0.92(-4.16%) |
Nov 29, 2022 | 22.05 | 22.60 | 21.61 | 22.14 | 4,907,666 | -0.22(-0.98%) |
Nov 28, 2022 | 21.53 | 22.50 | 21.50 | 22.36 | 6,598,718 | -0.34(-1.50%) |
Nov 25, 2022 | 23.05 | 23.61 | 22.62 | 22.70 | 3,097,320 | -0.81(-3.45%) |
Nov 23, 2022 | 24.61 | 24.63 | 23.11 | 23.51 | 7,900,321 | +0.66(+2.89%) |
Nov 22, 2022 | 21.62 | 23.00 | 21.43 | 22.85 | 5,676,374 | +1.06(+4.86%) |
Nov 21, 2022 | 21.28 | 22.15 | 21.22 | 21.79 | 5,269,217 | +1.23(+5.98%) |
Nov 18, 2022 | 19.70 | 20.79 | 19.68 | 20.56 | 8,555,686 | -0.04(-0.19%) |
Nov 17, 2022 | 20.59 | 21.05 | 20.10 | 20.60 | 6,261,847 | +0.51(+2.54%) |
Nov 16, 2022 | 18.84 | 20.18 | 18.58 | 20.09 | 9,186,653 | +0.32(+1.62%) |
Nov 15, 2022 | 19.13 | 19.82 | 18.87 | 19.77 | 7,557,918 | +0.25(+1.28%) |
Nov 14, 2022 | 20.57 | 20.69 | 19.04 | 19.52 | 11,534,502 | +0.36(+1.88%) |
Nov 11, 2022 | 20.42 | 21.00 | 18.67 | 19.16 | 11,761,363 | -0.72(-3.62%) |
Nov 10, 2022 | 19.61 | 20.22 | 19.22 | 19.88 | 5,863,834 | +0.72(+3.76%) |
Nov 09, 2022 | 18.91 | 19.47 | 18.47 | 19.16 | 9,132,024 | -1.04(-5.15%) |
Nov 08, 2022 | 20.62 | 20.62 | 19.59 | 20.20 | 9,070,805 | -1.50(-6.91%) |
Nov 07, 2022 | 22.53 | 23.32 | 21.22 | 21.70 | 9,869,449 | +0.88(+4.23%) |
Nov 04, 2022 | 19.70 | 21.02 | 19.07 | 20.82 | 7,693,309 | +1.72(+9.01%) |
Nov 03, 2022 | 19.63 | 19.90 | 18.98 | 19.10 | 5,410,672 | -0.81(-4.07%) |
Nov 02, 2022 | 19.82 | 19.91 | 5,161,133 | +1.07(+5.68%) |