Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.91 | 29.05 | 28.84 | 28.93 | 451,437 | +0.03(+0.10%) |
Jan 30, 2023 | 28.81 | 28.97 | 28.78 | 28.90 | 342,768 | +0.10(+0.35%) |
Jan 27, 2023 | 28.81 | 28.81 | 28.75 | 28.80 | 235,227 | +0.01(+0.03%) |
Jan 26, 2023 | 28.80 | 28.99 | 28.76 | 28.79 | 272,336 | +0.06(+0.21%) |
Jan 25, 2023 | 28.80 | 28.90 | 28.68 | 28.73 | 262,616 | -0.01(-0.03%) |
Jan 24, 2023 | 28.90 | 29.00 | 28.65 | 28.74 | 244,738 | -0.09(-0.31%) |
Jan 23, 2023 | 29.10 | 29.11 | 28.80 | 28.83 | 304,223 | -0.26(-0.89%) |
Jan 20, 2023 | 29.18 | 29.18 | 28.89 | 29.09 | 210,984 | +0.18(+0.62%) |
Jan 19, 2023 | 28.95 | 29.02 | 28.88 | 28.91 | 163,171 | +0.01(+0.03%) |
Jan 18, 2023 | 28.97 | 29.17 | 28.89 | 28.90 | 351,234 | +0.04(+0.14%) |
Jan 17, 2023 | 29.06 | 29.44 | 28.81 | 28.86 | 363,495 | -0.09(-0.31%) |
Jan 13, 2023 | 28.85 | 29.05 | 28.77 | 28.95 | 492,789 | -0.12(-0.41%) |
Jan 12, 2023 | 28.72 | 29.19 | 28.45 | 29.07 | 915,168 | +0.32(+1.11%) |
Jan 11, 2023 | 28.90 | 29.30 | 28.66 | 28.75 | 672,896 | -0.05(-0.17%) |
Jan 10, 2023 | 28.50 | 29.31 | 28.50 | 28.80 | 1,524,302 | +0.06(+0.21%) |
Jan 09, 2023 | 27.70 | 29.43 | 27.47 | 28.74 | 8,782,994 | +16.96(+143.97%) |
Jan 06, 2023 | 11.79 | 11.97 | 11.62 | 11.78 | 197,221 | +0.05(+0.43%) |
Jan 05, 2023 | 11.85 | 12.33 | 11.49 | 11.73 | 161,858 | -0.25(-2.09%) |
Jan 04, 2023 | 12.00 | 12.12 | 11.68 | 11.98 | 171,684 | +0.23(+1.96%) |
Jan 03, 2023 | 12.36 | 12.36 | 11.60 | 11.75 | 353,437 | -0.54(-4.39%) |
Dec 30, 2022 | 11.88 | 12.32 | 11.64 | 12.29 | 180,144 | +0.34(+2.85%) |
Dec 29, 2022 | 11.61 | 12.12 | 11.50 | 11.95 | 266,956 | +0.40(+3.46%) |
Dec 28, 2022 | 11.05 | 11.73 | 11.05 | 11.55 | 252,393 | +0.51(+4.62%) |
Dec 27, 2022 | 11.56 | 11.60 | 11.01 | 11.04 | 247,423 | -0.48(-4.17%) |
Dec 23, 2022 | 11.56 | 11.69 | 11.23 | 11.52 | 262,171 | -0.08(-0.69%) |
Dec 22, 2022 | 11.58 | 11.84 | 11.19 | 11.60 | 155,967 | -0.05(-0.43%) |
Dec 21, 2022 | 11.05 | 12.15 | 10.77 | 11.65 | 299,588 | +0.62(+5.62%) |
Dec 20, 2022 | 10.99 | 11.46 | 10.86 | 11.03 | 578,114 | +0.28(+2.60%) |
Dec 19, 2022 | 11.77 | 11.77 | 10.53 | 10.75 | 275,430 | -0.97(-8.28%) |
Dec 16, 2022 | 11.66 | 12.06 | 11.41 | 11.72 | 1,150,133 | -0.04(-0.34%) |
Dec 15, 2022 | 12.04 | 12.22 | 11.67 | 11.76 | 295,823 | -0.36(-2.97%) |
Dec 14, 2022 | 12.20 | 12.79 | 11.98 | 12.12 | 359,884 | -0.06(-0.49%) |
Dec 13, 2022 | 12.45 | 12.46 | 12.03 | 12.18 | 271,057 | -0.09(-0.73%) |
Dec 12, 2022 | 11.97 | 12.30 | 11.51 | 12.27 | 239,549 | +0.33(+2.76%) |
Dec 09, 2022 | 12.48 | 12.64 | 11.83 | 11.94 | 241,860 | -0.55(-4.40%) |
Dec 08, 2022 | 12.61 | 12.71 | 12.25 | 12.49 | 284,646 | -0.04(-0.32%) |
Dec 07, 2022 | 12.70 | 12.70 | 12.13 | 12.53 | 382,814 | +0.33(+2.70%) |
Dec 06, 2022 | 12.33 | 12.68 | 11.99 | 12.20 | 356,923 | -0.13(-1.05%) |
Dec 05, 2022 | 12.32 | 12.73 | 11.98 | 12.33 | 390,450 | +0.04(+0.33%) |
Dec 02, 2022 | 12.32 | 12.40 | 11.41 | 12.29 | 507,087 | -0.13(-1.05%) |
Dec 01, 2022 | 11.96 | 12.47 | 11.61 | 12.42 | 512,054 | +0.62(+5.25%) |
Nov 30, 2022 | 12.60 | 12.60 | 11.55 | 11.80 | 1,364,063 | -0.70(-5.60%) |
Nov 29, 2022 | 13.70 | 14.06 | 11.55 | 12.50 | 3,106,341 | -1.61(-11.41%) |
Nov 28, 2022 | 14.00 | 15.54 | 13.75 | 14.11 | 3,460,782 | -12.42(-46.81%) |
Nov 25, 2022 | 25.50 | 26.69 | 25.26 | 26.53 | 111,372 | +0.90(+3.51%) |
Nov 23, 2022 | 24.86 | 26.20 | 24.64 | 25.63 | 336,187 | +0.77(+3.10%) |
Nov 22, 2022 | 24.33 | 25.39 | 24.30 | 24.86 | 358,345 | +0.49(+2.01%) |
Nov 21, 2022 | 25.37 | 25.48 | 22.43 | 24.37 | 538,128 | -1.02(-4.02%) |
Nov 18, 2022 | 25.97 | 25.97 | 25.00 | 25.39 | 291,471 | -0.02(-0.08%) |
Nov 17, 2022 | 24.74 | 25.86 | 23.95 | 25.41 | 241,054 | +0.67(+2.71%) |
Nov 16, 2022 | 26.98 | 27.85 | 24.51 | 24.74 | 490,028 | -2.28(-8.44%) |
Nov 15, 2022 | 28.54 | 28.65 | 26.48 | 27.02 | 128,198 | -0.98(-3.50%) |
Nov 14, 2022 | 28.06 | 29.66 | 27.81 | 28.00 | 107,663 | -0.04(-0.14%) |
Nov 11, 2022 | 28.35 | 29.11 | 27.65 | 28.04 | 233,776 | -0.21(-0.74%) |
Nov 10, 2022 | 29.03 | 29.44 | 28.11 | 28.25 | 198,472 | +0.05(+0.18%) |
Nov 09, 2022 | 30.50 | 30.50 | 28.08 | 28.20 | 224,097 | -1.64(-5.50%) |
Nov 08, 2022 | 29.86 | 30.58 | 29.20 | 29.84 | 229,094 | +0.34(+1.15%) |
Nov 07, 2022 | 29.97 | 30.48 | 28.77 | 29.50 | 209,360 | -0.57(-1.90%) |
Nov 04, 2022 | 28.24 | 30.09 | 26.22 | 30.07 | 241,263 | +1.84(+6.52%) |
Nov 03, 2022 | 32.50 | 32.73 | 25.59 | 28.23 | 989,628 | -4.71(-14.30%) |
Nov 02, 2022 | 33.70 | 32.69 | 32.94 | 367,140 | -0.73(-2.17%) |