Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.21 | 15.64 | 15.13 | 15.62 | 3,781,630 | +0.53(+3.53%) |
Jan 30, 2023 | 15.05 | 15.25 | 14.93 | 15.08 | 3,521,403 | -0.07(-0.45%) |
Jan 27, 2023 | 15.29 | 15.40 | 15.09 | 15.15 | 2,578,823 | -0.19(-1.26%) |
Jan 26, 2023 | 15.37 | 15.58 | 14.95 | 15.34 | 2,090,387 | +0.20(+1.34%) |
Jan 25, 2023 | 14.99 | 15.14 | 14.74 | 15.14 | 3,154,131 | -0.01(-0.06%) |
Jan 24, 2023 | 15.21 | 15.27 | 14.95 | 15.15 | 2,213,682 | -0.15(-0.95%) |
Jan 23, 2023 | 14.54 | 15.32 | 14.47 | 15.30 | 4,264,755 | +0.87(+6.04%) |
Jan 20, 2023 | 14.18 | 14.52 | 14.01 | 14.43 | 2,111,375 | +0.20(+1.43%) |
Jan 19, 2023 | 14.50 | 14.55 | 14.19 | 14.22 | 2,946,602 | -0.41(-2.78%) |
Jan 18, 2023 | 14.99 | 15.31 | 14.60 | 14.63 | 2,825,253 | -0.33(-2.20%) |
Jan 17, 2023 | 14.84 | 14.98 | 14.58 | 14.96 | 3,497,287 | +0.05(+0.32%) |
Jan 13, 2023 | 15.11 | 15.27 | 14.76 | 14.91 | 5,130,621 | -0.45(-2.96%) |
Jan 12, 2023 | 15.35 | 15.42 | 14.93 | 15.36 | 4,686,417 | -0.08(-0.50%) |
Jan 11, 2023 | 14.95 | 15.47 | 14.74 | 15.44 | 5,409,834 | +0.72(+4.86%) |
Jan 10, 2023 | 14.53 | 14.74 | 14.32 | 14.73 | 5,361,548 | +0.30(+2.08%) |
Jan 09, 2023 | 15.22 | 15.22 | 14.39 | 14.43 | 5,905,316 | -0.09(-0.60%) |
Jan 06, 2023 | 14.46 | 14.82 | 14.32 | 14.51 | 3,681,055 | +0.20(+1.42%) |
Jan 05, 2023 | 14.42 | 14.74 | 14.23 | 14.31 | 5,612,860 | -0.50(-3.40%) |
Jan 04, 2023 | 14.18 | 14.95 | 14.14 | 14.81 | 5,547,051 | +0.83(+5.95%) |
Jan 03, 2023 | 13.58 | 14.05 | 13.43 | 13.98 | 5,393,420 | +0.47(+3.51%) |
Dec 30, 2022 | 13.36 | 13.63 | 13.29 | 13.51 | 3,138,248 | -0.03(-0.21%) |
Dec 29, 2022 | 13.60 | 13.66 | 13.40 | 13.54 | 3,081,662 | +0.01(+0.07%) |
Dec 28, 2022 | 13.64 | 13.74 | 13.38 | 13.53 | 2,908,395 | -0.11(-0.78%) |
Dec 27, 2022 | 14.09 | 14.32 | 13.59 | 13.63 | 3,580,361 | -0.48(-3.43%) |
Dec 23, 2022 | 13.95 | 14.23 | 13.56 | 14.12 | 3,495,296 | +0.15(+1.11%) |
Dec 22, 2022 | 13.64 | 13.98 | 13.46 | 13.96 | 3,335,961 | +0.09(+0.63%) |
Dec 21, 2022 | 14.11 | 14.33 | 13.76 | 13.87 | 3,058,218 | +0.13(+0.92%) |
Dec 20, 2022 | 14.00 | 14.00 | 13.61 | 13.75 | 4,158,418 | -0.29(-2.07%) |
Dec 19, 2022 | 14.15 | 14.31 | 13.90 | 14.04 | 3,791,440 | -0.07(-0.48%) |
Dec 16, 2022 | 14.01 | 14.39 | 14.00 | 14.11 | 12,246,684 | -0.08(-0.55%) |
Dec 15, 2022 | 14.51 | 14.58 | 14.04 | 14.18 | 4,457,724 | -0.60(-4.06%) |
Dec 14, 2022 | 15.00 | 15.12 | 14.50 | 14.78 | 4,408,971 | -0.18(-1.23%) |
Dec 13, 2022 | 15.94 | 15.99 | 14.94 | 14.97 | 5,709,756 | -0.35(-2.27%) |
Dec 12, 2022 | 15.39 | 15.44 | 14.90 | 15.32 | 4,005,131 | +0.01(+0.06%) |
Dec 09, 2022 | 15.50 | 15.59 | 15.30 | 15.31 | 3,619,210 | -0.43(-2.71%) |
Dec 08, 2022 | 15.51 | 15.81 | 15.48 | 15.73 | 4,157,068 | +0.27(+1.75%) |
Dec 07, 2022 | 15.08 | 15.71 | 14.84 | 15.46 | 4,613,079 | +0.38(+2.50%) |
Dec 06, 2022 | 15.54 | 15.58 | 14.63 | 15.08 | 6,082,654 | -0.47(-3.05%) |
Dec 05, 2022 | 15.32 | 15.70 | 15.23 | 15.56 | 4,701,420 | +0.09(+0.56%) |
Dec 02, 2022 | 14.64 | 15.51 | 14.61 | 15.47 | 4,544,449 | +0.61(+4.10%) |
Dec 01, 2022 | 15.21 | 15.47 | 14.83 | 14.86 | 4,664,079 | -0.45(-2.91%) |
Nov 30, 2022 | 15.12 | 15.33 | 14.76 | 15.31 | 5,444,700 | +0.12(+0.76%) |
Nov 29, 2022 | 15.38 | 15.41 | 14.96 | 15.19 | 4,256,175 | -0.11(-0.70%) |
Nov 28, 2022 | 15.12 | 15.46 | 14.96 | 15.30 | 6,767,159 | +0.01(+0.06%) |
Nov 25, 2022 | 15.40 | 15.62 | 15.27 | 15.29 | 3,515,884 | +0.00(+0.00%) |
Nov 23, 2022 | 14.74 | 15.38 | 14.46 | 15.29 | 9,818,373 | +0.43(+2.87%) |
Nov 22, 2022 | 13.55 | 14.96 | 13.47 | 14.86 | 19,107,366 | +2.28(+18.15%) |
Nov 21, 2022 | 12.38 | 12.74 | 12.26 | 12.58 | 9,120,755 | +0.08(+0.62%) |
Nov 18, 2022 | 12.71 | 13.09 | 12.18 | 12.50 | 6,550,339 | +0.35(+2.87%) |
Nov 17, 2022 | 11.71 | 12.16 | 11.43 | 12.15 | 4,640,833 | +0.38(+3.21%) |
Nov 16, 2022 | 11.94 | 11.95 | 11.39 | 11.77 | 6,112,510 | -0.82(-6.53%) |
Nov 15, 2022 | 12.37 | 12.78 | 12.35 | 12.60 | 6,596,160 | +0.64(+5.34%) |
Nov 14, 2022 | 11.81 | 12.25 | 11.76 | 11.96 | 7,731,998 | -0.02(-0.16%) |
Nov 11, 2022 | 11.56 | 12.24 | 11.47 | 11.98 | 6,350,250 | +0.59(+5.18%) |
Nov 10, 2022 | 10.98 | 11.77 | 10.98 | 11.39 | 7,897,469 | +0.89(+8.48%) |
Nov 09, 2022 | 11.09 | 11.09 | 10.45 | 10.50 | 4,591,669 | -0.66(-5.90%) |
Nov 08, 2022 | 11.30 | 11.32 | 11.00 | 11.16 | 3,734,322 | +0.00(+0.00%) |
Nov 07, 2022 | 11.11 | 11.17 | 10.71 | 11.16 | 4,144,519 | +0.19(+1.77%) |
Nov 04, 2022 | 10.68 | 10.99 | 10.42 | 10.96 | 5,718,349 | +0.47(+4.52%) |
Nov 03, 2022 | 9.859 | 10.57 | 9.714 | 10.49 | 4,661,362 | +0.44(+4.33%) |
Nov 02, 2022 | 10.73 | 10.02 | 10.05 | 4,986,583 | -0.84(-7.73%) |