Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.65 | 13.85 | 13.62 | 13.78 | 3,394,914 | +0.17(+1.23%) |
Jan 30, 2023 | 13.40 | 13.89 | 13.39 | 13.62 | 4,663,450 | +0.08(+0.59%) |
Jan 27, 2023 | 13.24 | 13.65 | 13.20 | 13.54 | 4,169,941 | +0.20(+1.47%) |
Jan 26, 2023 | 13.53 | 13.72 | 13.06 | 13.34 | 3,777,654 | -0.01(-0.05%) |
Jan 25, 2023 | 13.19 | 13.35 | 12.79 | 13.35 | 5,965,752 | -0.25(-1.82%) |
Jan 24, 2023 | 13.46 | 13.82 | 13.28 | 13.59 | 3,844,340 | -0.07(-0.53%) |
Jan 23, 2023 | 13.35 | 13.98 | 13.15 | 13.67 | 5,723,206 | +0.28(+2.12%) |
Jan 20, 2023 | 12.92 | 13.39 | 12.80 | 13.38 | 4,408,473 | +0.65(+5.08%) |
Jan 19, 2023 | 12.99 | 13.10 | 12.41 | 12.74 | 5,568,767 | -0.40(-3.05%) |
Jan 18, 2023 | 13.37 | 13.53 | 13.06 | 13.14 | 6,842,131 | +0.11(+0.84%) |
Jan 17, 2023 | 12.40 | 13.10 | 12.40 | 13.03 | 6,498,476 | +0.65(+5.29%) |
Jan 13, 2023 | 12.36 | 12.48 | 12.23 | 12.37 | 5,388,056 | -0.09(-0.76%) |
Jan 12, 2023 | 12.66 | 12.80 | 12.37 | 12.47 | 6,174,028 | -0.20(-1.61%) |
Jan 11, 2023 | 12.59 | 12.73 | 12.44 | 12.67 | 5,447,779 | -0.08(-0.63%) |
Jan 10, 2023 | 12.40 | 12.86 | 12.25 | 12.75 | 4,383,441 | +0.34(+2.76%) |
Jan 09, 2023 | 12.70 | 13.19 | 12.40 | 12.41 | 5,580,136 | -0.05(-0.41%) |
Jan 06, 2023 | 12.39 | 12.57 | 12.23 | 12.46 | 4,345,375 | +0.06(+0.47%) |
Jan 05, 2023 | 12.44 | 12.52 | 12.16 | 12.40 | 4,678,230 | -0.10(-0.81%) |
Jan 04, 2023 | 12.36 | 12.80 | 12.23 | 12.50 | 3,578,402 | +0.17(+1.36%) |
Jan 03, 2023 | 12.63 | 12.87 | 12.22 | 12.34 | 6,574,405 | -0.17(-1.34%) |
Dec 30, 2022 | 12.91 | 12.91 | 12.41 | 12.50 | 5,692,488 | -0.65(-4.92%) |
Dec 29, 2022 | 12.34 | 13.23 | 12.24 | 13.15 | 6,253,683 | +0.81(+6.60%) |
Dec 28, 2022 | 12.36 | 12.67 | 12.24 | 12.34 | 3,963,071 | -0.10(-0.82%) |
Dec 27, 2022 | 12.64 | 12.74 | 12.11 | 12.44 | 3,981,733 | -0.30(-2.34%) |
Dec 23, 2022 | 12.95 | 13.06 | 12.57 | 12.74 | 2,661,938 | -0.09(-0.68%) |
Dec 22, 2022 | 12.73 | 12.83 | 12.30 | 12.82 | 3,860,978 | -0.07(-0.56%) |
Dec 21, 2022 | 12.50 | 12.97 | 12.41 | 12.90 | 3,953,009 | +0.54(+4.36%) |
Dec 20, 2022 | 12.20 | 12.57 | 12.05 | 12.36 | 5,609,828 | +0.51(+4.30%) |
Dec 19, 2022 | 12.80 | 12.82 | 11.81 | 11.85 | 6,910,415 | -0.92(-7.18%) |
Dec 16, 2022 | 13.35 | 13.48 | 12.74 | 12.76 | 5,211,456 | -0.39(-2.93%) |
Dec 15, 2022 | 12.88 | 13.22 | 12.76 | 13.15 | 3,716,073 | +0.16(+1.23%) |
Dec 14, 2022 | 13.09 | 13.20 | 12.70 | 12.99 | 4,543,293 | -0.20(-1.54%) |
Dec 13, 2022 | 13.46 | 13.67 | 12.90 | 13.19 | 5,023,310 | +0.15(+1.11%) |
Dec 12, 2022 | 13.35 | 13.47 | 12.95 | 13.05 | 5,291,682 | -0.46(-3.39%) |
Dec 09, 2022 | 13.54 | 13.84 | 13.34 | 13.51 | 3,774,204 | -0.03(-0.21%) |
Dec 08, 2022 | 13.08 | 13.89 | 12.78 | 13.54 | 7,104,779 | +0.67(+5.20%) |
Dec 07, 2022 | 13.82 | 13.92 | 12.84 | 12.87 | 9,201,552 | -1.10(-7.86%) |
Dec 06, 2022 | 14.20 | 14.34 | 13.80 | 13.96 | 5,303,028 | -0.27(-1.89%) |
Dec 05, 2022 | 14.40 | 14.80 | 13.91 | 14.23 | 7,019,407 | +0.12(+0.88%) |
Dec 02, 2022 | 14.55 | 14.58 | 13.97 | 14.11 | 6,564,401 | -0.50(-3.43%) |
Dec 01, 2022 | 15.20 | 15.52 | 14.58 | 14.61 | 6,241,058 | -0.68(-4.42%) |
Nov 30, 2022 | 15.51 | 15.51 | 14.57 | 15.29 | 11,633,699 | -0.29(-1.87%) |
Nov 29, 2022 | 15.46 | 16.53 | 15.14 | 15.58 | 7,238,529 | +0.15(+0.99%) |
Nov 28, 2022 | 16.71 | 16.73 | 15.38 | 15.43 | 9,845,588 | -1.10(-6.65%) |
Nov 25, 2022 | 16.74 | 16.89 | 16.36 | 16.52 | 6,216,009 | -0.03(-0.19%) |
Nov 23, 2022 | 16.15 | 16.63 | 16.04 | 16.56 | 6,848,209 | +0.52(+3.25%) |
Nov 22, 2022 | 15.82 | 16.25 | 15.69 | 16.04 | 5,572,982 | +0.35(+2.22%) |
Nov 21, 2022 | 15.85 | 15.92 | 15.29 | 15.69 | 5,125,016 | -0.26(-1.65%) |
Nov 18, 2022 | 16.54 | 16.61 | 15.25 | 15.95 | 11,029,612 | -0.51(-3.09%) |
Nov 17, 2022 | 17.34 | 17.35 | 16.26 | 16.46 | 8,803,655 | -0.89(-5.12%) |
Nov 16, 2022 | 18.17 | 18.91 | 17.06 | 17.35 | 16,181,888 | +0.37(+2.20%) |
Nov 15, 2022 | 17.30 | 17.57 | 16.93 | 16.98 | 5,807,923 | +0.10(+0.57%) |
Nov 14, 2022 | 17.61 | 17.64 | 16.69 | 16.88 | 6,161,977 | -0.55(-3.18%) |
Nov 11, 2022 | 16.13 | 17.60 | 16.13 | 17.43 | 7,904,300 | +1.46(+9.15%) |
Nov 10, 2022 | 15.58 | 16.48 | 15.39 | 15.97 | 7,789,498 | +1.06(+7.08%) |
Nov 09, 2022 | 15.71 | 15.72 | 14.87 | 14.92 | 4,572,811 | -0.91(-5.77%) |
Nov 08, 2022 | 15.86 | 16.23 | 15.59 | 15.83 | 4,342,500 | -0.03(-0.16%) |
Nov 07, 2022 | 15.39 | 16.28 | 15.28 | 15.86 | 6,688,910 | +0.94(+6.30%) |
Nov 04, 2022 | 14.94 | 15.22 | 14.49 | 14.92 | 6,360,148 | +0.33(+2.30%) |
Nov 03, 2022 | 14.66 | 15.03 | 14.48 | 14.58 | 4,889,999 | -0.06(-0.44%) |
Nov 02, 2022 | 15.58 | 14.64 | 14.64 | 8,129,175 | -1.47(-9.11%) |