Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.21 | 24.36 | 23.21 | 23.35 | 1,047,728 | -0.41(-1.73%) |
Jan 30, 2023 | 24.37 | 24.50 | 23.14 | 23.76 | 1,661,873 | -2.62(-9.93%) |
Jan 27, 2023 | 26.00 | 26.83 | 25.61 | 26.38 | 1,352,227 | +0.25(+0.96%) |
Jan 26, 2023 | 25.88 | 26.40 | 24.35 | 26.13 | 2,040,121 | +2.43(+10.25%) |
Jan 25, 2023 | 23.31 | 23.98 | 23.00 | 23.70 | 349,803 | +0.15(+0.64%) |
Jan 24, 2023 | 24.01 | 24.14 | 23.16 | 23.55 | 404,815 | -0.51(-2.12%) |
Jan 23, 2023 | 23.00 | 24.41 | 22.73 | 24.06 | 1,020,726 | +1.40(+6.18%) |
Jan 20, 2023 | 23.10 | 23.41 | 21.73 | 22.66 | 1,151,653 | +0.75(+3.42%) |
Jan 19, 2023 | 22.48 | 23.36 | 21.14 | 21.91 | 1,753,737 | -0.32(-1.44%) |
Jan 18, 2023 | 24.08 | 24.28 | 21.77 | 22.23 | 1,541,185 | -1.76(-7.34%) |
Jan 17, 2023 | 24.20 | 24.40 | 22.90 | 23.99 | 1,330,850 | -0.81(-3.27%) |
Jan 13, 2023 | 23.93 | 25.09 | 23.56 | 24.80 | 1,396,345 | +1.29(+5.49%) |
Jan 12, 2023 | 22.18 | 23.71 | 22.07 | 23.51 | 1,732,621 | +1.43(+6.48%) |
Jan 11, 2023 | 21.59 | 22.75 | 19.69 | 22.08 | 6,468,878 | -1.81(-7.58%) |
Jan 10, 2023 | 24.17 | 24.17 | 21.88 | 23.89 | 1,490,281 | -0.20(-0.83%) |
Jan 09, 2023 | 26.75 | 26.75 | 24.04 | 24.09 | 1,234,664 | -0.36(-1.47%) |
Jan 06, 2023 | 24.72 | 24.87 | 23.40 | 24.45 | 669,546 | -0.78(-3.09%) |
Jan 05, 2023 | 25.45 | 26.37 | 24.93 | 25.23 | 1,498,863 | -2.00(-7.34%) |
Jan 04, 2023 | 25.38 | 27.89 | 25.14 | 27.23 | 2,811,721 | +3.49(+14.70%) |
Jan 03, 2023 | 21.71 | 24.22 | 21.62 | 23.74 | 2,939,679 | +3.12(+15.13%) |
Dec 30, 2022 | 20.00 | 21.16 | 19.89 | 20.62 | 636,786 | -0.41(-1.95%) |
Dec 29, 2022 | 19.72 | 21.24 | 19.14 | 21.03 | 1,265,961 | +1.10(+5.52%) |
Dec 28, 2022 | 20.32 | 20.55 | 19.48 | 19.93 | 994,883 | -0.51(-2.50%) |
Dec 27, 2022 | 19.50 | 20.57 | 19.26 | 20.44 | 787,781 | +1.08(+5.58%) |
Dec 23, 2022 | 19.74 | 19.97 | 18.87 | 19.36 | 620,289 | -0.69(-3.44%) |
Dec 22, 2022 | 20.46 | 20.66 | 19.46 | 20.05 | 728,944 | -0.07(-0.35%) |
Dec 21, 2022 | 18.60 | 20.18 | 18.30 | 20.12 | 886,771 | +1.61(+8.70%) |
Dec 20, 2022 | 18.21 | 18.62 | 17.65 | 18.51 | 1,099,520 | -0.18(-0.96%) |
Dec 19, 2022 | 18.89 | 19.10 | 18.19 | 18.69 | 1,289,603 | -1.30(-6.50%) |
Dec 16, 2022 | 19.85 | 20.76 | 19.62 | 19.99 | 1,321,003 | +0.54(+2.78%) |
Dec 15, 2022 | 20.21 | 21.12 | 19.37 | 19.45 | 1,233,761 | -1.66(-7.86%) |
Dec 14, 2022 | 20.10 | 21.88 | 19.81 | 21.11 | 1,633,932 | +1.12(+5.60%) |
Dec 13, 2022 | 20.24 | 20.80 | 19.42 | 19.99 | 1,257,946 | +0.87(+4.55%) |
Dec 12, 2022 | 19.74 | 19.98 | 18.41 | 19.12 | 1,270,358 | -1.38(-6.73%) |
Dec 09, 2022 | 20.54 | 21.50 | 19.79 | 20.50 | 1,765,303 | -0.01(-0.05%) |
Dec 08, 2022 | 18.92 | 20.86 | 18.60 | 20.51 | 2,464,104 | +2.96(+16.87%) |
Dec 07, 2022 | 17.11 | 17.68 | 16.49 | 17.55 | 1,257,430 | -0.67(-3.68%) |
Dec 06, 2022 | 18.00 | 18.79 | 17.61 | 18.22 | 2,678,018 | +0.41(+2.30%) |
Dec 05, 2022 | 19.19 | 20.30 | 16.80 | 17.81 | 4,921,783 | +0.59(+3.43%) |
Dec 02, 2022 | 14.92 | 17.90 | 14.92 | 17.22 | 2,433,637 | +2.35(+15.80%) |
Dec 01, 2022 | 14.85 | 16.18 | 14.70 | 14.87 | 1,770,206 | -1.03(-6.48%) |
Nov 30, 2022 | 13.80 | 16.62 | 13.80 | 15.90 | 4,099,526 | +2.41(+17.87%) |
Nov 29, 2022 | 12.70 | 13.94 | 12.66 | 13.49 | 2,866,179 | +1.78(+15.20%) |
Nov 28, 2022 | 11.35 | 12.01 | 11.35 | 11.71 | 1,085,246 | +0.29(+2.54%) |
Nov 25, 2022 | 11.24 | 11.66 | 11.16 | 11.42 | 611,887 | -0.30(-2.56%) |
Nov 23, 2022 | 11.92 | 12.00 | 11.35 | 11.72 | 2,340,638 | -0.21(-1.76%) |
Nov 22, 2022 | 13.44 | 13.44 | 10.35 | 11.93 | 5,252,738 | -1.89(-13.68%) |
Nov 21, 2022 | 14.00 | 14.10 | 13.48 | 13.82 | 983,463 | -0.64(-4.43%) |
Nov 18, 2022 | 15.30 | 15.36 | 14.43 | 14.46 | 1,557,777 | -1.29(-8.19%) |
Nov 17, 2022 | 14.00 | 15.81 | 13.99 | 15.75 | 1,645,570 | +1.10(+7.51%) |
Nov 16, 2022 | 16.20 | 16.36 | 14.14 | 14.65 | 2,163,721 | -1.97(-11.85%) |
Nov 15, 2022 | 15.10 | 17.38 | 15.01 | 16.62 | 4,269,775 | +3.07(+22.66%) |
Nov 14, 2022 | 13.60 | 13.96 | 13.17 | 13.55 | 2,041,735 | +0.21(+1.57%) |
Nov 11, 2022 | 12.43 | 13.49 | 12.19 | 13.34 | 2,740,001 | +2.34(+21.27%) |
Nov 10, 2022 | 10.48 | 11.14 | 10.12 | 11.00 | 2,427,021 | +1.86(+20.35%) |
Nov 09, 2022 | 9.900 | 10.06 | 9.110 | 9.140 | 1,690,903 | -1.31(-12.54%) |
Nov 08, 2022 | 10.72 | 10.80 | 10.21 | 10.45 | 1,751,852 | -0.44(-4.04%) |
Nov 07, 2022 | 10.49 | 11.22 | 10.23 | 10.89 | 3,863,137 | +1.32(+13.79%) |
Nov 04, 2022 | 10.10 | 10.26 | 8.750 | 9.570 | 3,759,914 | +0.36(+3.91%) |
Nov 03, 2022 | 8.620 | 9.420 | 8.460 | 9.210 | 2,772,959 | +0.21(+2.33%) |
Nov 02, 2022 | 9.340 | 9.000 | 2,619,102 | -0.08(-0.88%) |