Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.71 | 21.34 | 17.47 | 19.85 | 63,027,336 | +3.55(+21.78%) |
Jan 30, 2023 | 17.70 | 18.11 | 16.20 | 16.30 | 11,648,762 | -1.47(-8.27%) |
Jan 27, 2023 | 15.22 | 18.18 | 15.09 | 17.77 | 23,663,312 | +2.69(+17.84%) |
Jan 26, 2023 | 14.99 | 15.35 | 14.33 | 15.08 | 3,046,124 | +0.43(+2.94%) |
Jan 25, 2023 | 14.10 | 14.65 | 13.72 | 14.65 | 1,978,637 | +0.13(+0.90%) |
Jan 24, 2023 | 14.37 | 14.47 | 14.19 | 14.52 | 2,481,863 | -0.02(-0.14%) |
Jan 23, 2023 | 13.69 | 14.55 | 13.47 | 14.54 | 3,455,293 | +1.00(+7.39%) |
Jan 20, 2023 | 13.29 | 13.77 | 13.17 | 13.54 | 2,324,575 | +0.44(+3.36%) |
Jan 19, 2023 | 13.02 | 13.25 | 12.64 | 13.10 | 2,355,709 | -0.08(-0.61%) |
Jan 18, 2023 | 13.57 | 14.17 | 13.17 | 13.18 | 2,699,938 | -0.15(-1.13%) |
Jan 17, 2023 | 12.75 | 13.44 | 12.43 | 13.33 | 3,038,131 | +0.68(+5.38%) |
Jan 13, 2023 | 11.82 | 12.65 | 11.73 | 12.65 | 2,040,849 | +0.60(+4.98%) |
Jan 12, 2023 | 12.00 | 12.07 | 11.64 | 12.05 | 2,271,170 | +0.15(+1.26%) |
Jan 11, 2023 | 11.53 | 12.00 | 11.49 | 11.90 | 2,414,359 | +0.52(+4.57%) |
Jan 10, 2023 | 11.25 | 11.49 | 11.08 | 11.38 | 1,594,857 | +0.15(+1.34%) |
Jan 09, 2023 | 11.18 | 11.68 | 11.12 | 11.23 | 2,104,586 | +0.28(+2.56%) |
Jan 06, 2023 | 10.85 | 11.00 | 10.47 | 10.95 | 1,194,643 | +0.14(+1.30%) |
Jan 05, 2023 | 11.18 | 11.18 | 10.80 | 10.81 | 1,269,376 | -0.53(-4.67%) |
Jan 04, 2023 | 11.36 | 11.42 | 11.07 | 11.34 | 1,354,727 | +0.27(+2.44%) |
Jan 03, 2023 | 11.43 | 11.54 | 10.81 | 11.07 | 1,491,690 | -0.12(-1.07%) |
Dec 30, 2022 | 10.64 | 11.23 | 10.64 | 11.19 | 1,657,769 | +0.29(+2.66%) |
Dec 29, 2022 | 10.28 | 11.03 | 10.20 | 10.90 | 2,348,087 | +0.64(+6.24%) |
Dec 28, 2022 | 10.37 | 10.48 | 10.16 | 10.26 | 1,683,687 | -0.14(-1.35%) |
Dec 27, 2022 | 10.71 | 10.74 | 10.33 | 10.40 | 2,115,195 | -0.50(-4.59%) |
Dec 23, 2022 | 10.94 | 10.95 | 10.60 | 10.90 | 1,596,683 | -0.14(-1.27%) |
Dec 22, 2022 | 11.60 | 11.60 | 10.65 | 11.04 | 2,867,096 | -0.75(-6.36%) |
Dec 21, 2022 | 12.00 | 12.05 | 11.70 | 11.79 | 2,180,553 | -0.11(-0.92%) |
Dec 20, 2022 | 11.94 | 12.04 | 11.66 | 11.90 | 1,953,387 | -0.24(-1.98%) |
Dec 19, 2022 | 12.59 | 12.76 | 11.99 | 12.14 | 1,594,200 | -0.48(-3.80%) |
Dec 16, 2022 | 12.31 | 12.66 | 12.16 | 12.62 | 3,095,192 | +0.19(+1.53%) |
Dec 15, 2022 | 12.69 | 12.93 | 12.37 | 12.43 | 1,702,145 | -0.61(-4.68%) |
Dec 14, 2022 | 13.16 | 13.36 | 12.80 | 13.04 | 1,882,951 | -0.17(-1.29%) |
Dec 13, 2022 | 14.07 | 14.11 | 12.87 | 13.21 | 2,628,747 | +0.01(+0.08%) |
Dec 12, 2022 | 12.23 | 13.56 | 12.20 | 13.20 | 3,472,959 | +1.00(+8.20%) |
Dec 09, 2022 | 12.73 | 13.23 | 12.18 | 12.20 | 2,113,142 | -0.70(-5.43%) |
Dec 08, 2022 | 12.01 | 13.51 | 11.50 | 12.90 | 5,983,922 | +0.92(+7.68%) |
Dec 07, 2022 | 11.94 | 12.52 | 11.70 | 11.98 | 4,719,141 | -0.01(-0.08%) |
Dec 06, 2022 | 12.52 | 12.59 | 11.88 | 11.99 | 1,336,301 | -0.57(-4.54%) |
Dec 05, 2022 | 13.21 | 13.27 | 12.32 | 12.56 | 1,223,884 | -0.76(-5.71%) |
Dec 02, 2022 | 12.91 | 13.40 | 12.73 | 13.32 | 983,422 | +0.06(+0.45%) |
Dec 01, 2022 | 12.93 | 13.35 | 12.81 | 13.26 | 1,483,276 | +0.25(+1.92%) |
Nov 30, 2022 | 12.26 | 13.01 | 12.13 | 13.01 | 949,535 | +0.76(+6.20%) |
Nov 29, 2022 | 12.45 | 12.60 | 12.19 | 12.25 | 775,315 | -0.13(-1.05%) |
Nov 28, 2022 | 12.46 | 12.68 | 12.27 | 12.38 | 683,534 | -0.23(-1.82%) |
Nov 25, 2022 | 12.57 | 12.71 | 12.42 | 12.61 | 341,813 | -0.08(-0.63%) |
Nov 23, 2022 | 12.40 | 12.73 | 12.15 | 12.69 | 876,326 | +0.35(+2.84%) |
Nov 22, 2022 | 12.16 | 12.40 | 11.85 | 12.34 | 1,161,946 | +0.08(+0.65%) |
Nov 21, 2022 | 12.56 | 12.62 | 12.04 | 12.26 | 1,553,007 | -0.51(-3.99%) |
Nov 18, 2022 | 13.71 | 13.73 | 12.72 | 12.77 | 1,235,312 | -0.59(-4.42%) |
Nov 17, 2022 | 13.20 | 13.46 | 12.90 | 13.36 | 1,045,833 | -0.19(-1.40%) |
Nov 16, 2022 | 14.17 | 14.17 | 13.27 | 13.55 | 1,444,806 | -0.74(-5.18%) |
Nov 15, 2022 | 14.50 | 14.79 | 14.22 | 14.29 | 1,392,089 | +0.32(+2.29%) |
Nov 14, 2022 | 14.74 | 14.91 | 13.92 | 13.97 | 1,391,327 | -0.99(-6.62%) |
Nov 11, 2022 | 13.62 | 14.97 | 13.54 | 14.96 | 2,109,591 | +1.31(+9.60%) |
Nov 10, 2022 | 12.65 | 13.83 | 12.59 | 13.65 | 2,175,028 | +1.73(+14.51%) |
Nov 09, 2022 | 12.37 | 12.37 | 11.71 | 11.92 | 1,413,608 | -0.72(-5.70%) |
Nov 08, 2022 | 12.50 | 13.07 | 12.26 | 12.64 | 1,301,413 | +0.21(+1.69%) |
Nov 07, 2022 | 12.15 | 12.44 | 11.78 | 12.43 | 1,024,450 | +0.34(+2.81%) |
Nov 04, 2022 | 12.37 | 12.50 | 11.71 | 12.09 | 1,312,574 | -0.15(-1.23%) |
Nov 03, 2022 | 12.17 | 12.63 | 12.11 | 12.24 | 1,086,849 | -0.06(-0.49%) |
Nov 02, 2022 | 12.90 | 12.24 | 12.30 | 1,292,525 | -0.62(-4.80%) |