Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.50 | 14.00 | 13.05 | 13.70 | 4,449 | +0.00(+0.04%) |
Feb 27, 2023 | 14.00 | 14.23 | 12.50 | 13.70 | 9,469 | -0.16(-1.19%) |
Feb 24, 2023 | 14.00 | 15.00 | 13.62 | 13.86 | 2,037 | -0.09(-0.65%) |
Feb 23, 2023 | 14.39 | 14.90 | 13.52 | 13.95 | 2,269 | -0.52(-3.56%) |
Feb 22, 2023 | 14.81 | 14.81 | 13.50 | 14.46 | 1,717 | +0.02(+0.14%) |
Feb 21, 2023 | 14.25 | 15.00 | 13.55 | 14.45 | 3,414 | -0.08(-0.55%) |
Feb 17, 2023 | 16.00 | 16.00 | 14.25 | 14.53 | 6,695 | -0.72(-4.75%) |
Feb 16, 2023 | 15.85 | 15.85 | 15.00 | 15.25 | 3,602 | -0.21(-1.39%) |
Feb 15, 2023 | 15.46 | 15.85 | 14.70 | 15.46 | 3,109 | +0.02(+0.10%) |
Feb 14, 2023 | 15.50 | 15.85 | 14.50 | 15.45 | 11,329 | -0.20(-1.28%) |
Feb 13, 2023 | 15.09 | 16.00 | 15.09 | 15.65 | 1,855 | +0.38(+2.52%) |
Feb 10, 2023 | 15.50 | 16.39 | 14.55 | 15.27 | 6,659 | -0.68(-4.29%) |
Feb 09, 2023 | 17.50 | 18.00 | 15.50 | 15.95 | 7,423 | -1.50(-8.60%) |
Feb 08, 2023 | 17.50 | 17.87 | 16.75 | 17.45 | 5,379 | -0.18(-0.99%) |
Feb 07, 2023 | 18.45 | 18.70 | 17.50 | 17.62 | 4,354 | -0.98(-5.24%) |
Feb 06, 2023 | 18.15 | 18.84 | 17.79 | 18.60 | 4,687 | +0.57(+3.13%) |
Feb 03, 2023 | 18.55 | 18.90 | 17.55 | 18.04 | 7,106 | -0.71(-3.81%) |
Feb 02, 2023 | 18.43 | 19.00 | 18.00 | 18.75 | 6,547 | +0.35(+1.90%) |
Feb 01, 2023 | 18.50 | 19.00 | 18.11 | 18.40 | 4,235 | -0.60(-3.16%) |
Jan 31, 2023 | 19.01 | 19.40 | 18.11 | 19.00 | 5,629 | -0.01(-0.05%) |
Jan 30, 2023 | 20.50 | 20.72 | 18.75 | 19.01 | 5,739 | -0.91(-4.59%) |
Jan 27, 2023 | 20.25 | 20.95 | 19.55 | 19.93 | 10,114 | -0.45(-2.23%) |
Jan 26, 2023 | 18.75 | 20.50 | 18.75 | 20.38 | 29,084 | +1.63(+8.69%) |
Jan 25, 2023 | 18.60 | 19.00 | 17.50 | 18.75 | 13,220 | +0.10(+0.54%) |
Jan 24, 2023 | 19.00 | 19.00 | 18.50 | 18.65 | 7,636 | +0.15(+0.84%) |
Jan 23, 2023 | 19.43 | 19.43 | 18.00 | 18.50 | 10,298 | +0.14(+0.79%) |
Jan 20, 2023 | 18.00 | 18.75 | 17.05 | 18.35 | 6,832 | +0.50(+2.80%) |
Jan 19, 2023 | 19.00 | 20.00 | 16.25 | 17.85 | 11,898 | -0.29(-1.63%) |
Jan 18, 2023 | 18.66 | 20.50 | 17.50 | 18.14 | 22,474 | -0.50(-2.68%) |
Jan 17, 2023 | 18.50 | 19.48 | 18.00 | 18.64 | 9,241 | -0.80(-4.09%) |
Jan 13, 2023 | 19.00 | 19.95 | 18.11 | 19.44 | 26,358 | -0.31(-1.57%) |
Jan 12, 2023 | 17.25 | 20.00 | 16.00 | 19.75 | 73,784 | +2.66(+15.53%) |
Jan 11, 2023 | 17.50 | 17.75 | 15.50 | 17.09 | 34,073 | +0.89(+5.52%) |
Jan 10, 2023 | 13.87 | 16.50 | 12.73 | 16.20 | 32,193 | +2.72(+20.18%) |
Jan 09, 2023 | 14.75 | 14.75 | 13.01 | 13.48 | 12,557 | -1.27(-8.61%) |
Jan 06, 2023 | 16.50 | 16.50 | 14.25 | 14.75 | 10,788 | -0.68(-4.41%) |
Jan 05, 2023 | 16.73 | 16.73 | 14.40 | 15.43 | 11,638 | -1.07(-6.48%) |
Jan 04, 2023 | 16.25 | 17.00 | 15.20 | 16.50 | 12,786 | +0.50(+3.12%) |
Jan 03, 2023 | 15.00 | 16.00 | 13.51 | 16.00 | 23,122 | +0.65(+4.27%) |
Dec 30, 2022 | 16.00 | 17.50 | 14.19 | 15.35 | 59,429 | -0.14(-0.94%) |
Dec 29, 2022 | 14.52 | 15.49 | 12.75 | 15.49 | 74,759 | +2.24(+16.91%) |
Dec 28, 2022 | 10.50 | 13.25 | 10.00 | 13.25 | 26,345 | +2.50(+23.26%) |
Dec 27, 2022 | 11.45 | 11.48 | 10.55 | 10.75 | 9,068 | -0.36(-3.24%) |
Dec 23, 2022 | 11.89 | 12.12 | 11.11 | 11.11 | 3,765 | -0.70(-5.93%) |
Dec 22, 2022 | 12.28 | 12.62 | 11.00 | 11.81 | 15,810 | -0.53(-4.26%) |
Dec 21, 2022 | 13.05 | 13.49 | 11.82 | 12.34 | 17,136 | -0.22(-1.75%) |
Dec 20, 2022 | 12.50 | 13.75 | 12.20 | 12.55 | 18,133 | +0.75(+6.40%) |
Dec 19, 2022 | 12.60 | 13.97 | 11.55 | 11.80 | 23,053 | -0.55(-4.45%) |
Dec 16, 2022 | 11.81 | 13.40 | 11.57 | 12.35 | 8,552 | +0.54(+4.57%) |
Dec 15, 2022 | 12.75 | 12.78 | 11.56 | 11.81 | 7,074 | -1.03(-8.02%) |
Dec 14, 2022 | 13.75 | 14.00 | 12.12 | 12.84 | 8,370 | -0.56(-4.18%) |
Dec 13, 2022 | 13.58 | 14.46 | 12.71 | 13.40 | 10,640 | -0.60(-4.29%) |
Dec 12, 2022 | 13.50 | 15.00 | 13.00 | 14.00 | 10,419 | +0.35(+2.56%) |
Dec 09, 2022 | 13.77 | 14.25 | 13.00 | 13.65 | 5,902 | +0.27(+2.02%) |
Dec 08, 2022 | 12.75 | 13.50 | 12.55 | 13.38 | 4,395 | +0.49(+3.80%) |
Dec 07, 2022 | 14.00 | 13.75 | 12.53 | 12.89 | 9,744 | -0.71(-5.22%) |
Dec 06, 2022 | 14.50 | 14.75 | 13.00 | 13.60 | 10,800 | -1.06(-7.26%) |
Dec 05, 2022 | 15.00 | 15.50 | 14.25 | 14.66 | 7,273 | +0.16(+1.14%) |
Dec 02, 2022 | 15.15 | 15.15 | 14.00 | 14.50 | 7,154 | -0.78(-5.10%) |