Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 20.36 | 0 | +0.36(+1.80%) | |||
Apr 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 2,001 | -0.62(-3.01%) |
Apr 25, 2023 | 20.64 | 20.82 | 20.60 | 20.62 | 821 | -0.22(-1.08%) |
Apr 24, 2023 | 20.82 | 20.84 | 20.82 | 20.84 | 883 | +0.43(+2.09%) |
Apr 21, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 432 | +0.44(+2.19%) |
Apr 19, 2023 | 19.98 | 70 | -0.42(-2.06%) | |||
Apr 18, 2023 | 20.55 | 20.55 | 20.40 | 20.40 | 1,343 | +0.45(+2.26%) |
Apr 17, 2023 | 20.00 | 20.45 | 19.95 | 19.95 | 2,340 | -0.45(-2.21%) |
Apr 14, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 670 | -0.10(-0.49%) |
Apr 13, 2023 | 20.45 | 20.50 | 20.45 | 20.50 | 543 | +0.45(+2.24%) |
Apr 12, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 546 | +0.55(+2.82%) |
Apr 11, 2023 | 18.60 | 19.50 | 18.15 | 19.50 | 6,302 | +1.00(+5.41%) |
Apr 10, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 260 | +0.09(+0.52%) |
Apr 06, 2023 | 18.71 | 18.71 | 18.00 | 18.41 | 4,900 | -0.30(-1.63%) |
Apr 05, 2023 | 18.83 | 18.83 | 18.71 | 18.71 | 365 | -2.47(-11.66%) |
Apr 04, 2023 | 21.05 | 21.18 | 21.05 | 21.18 | 2,565 | +0.49(+2.37%) |
Apr 03, 2023 | 20.83 | 20.83 | 20.59 | 20.69 | 3,257 | +0.11(+0.51%) |
Mar 31, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 109 | +0.32(+1.57%) |
Mar 30, 2023 | 20.46 | 20.46 | 20.27 | 20.27 | 478 | +1.17(+6.11%) |
Mar 28, 2023 | 19.10 | 1 | -0.10(-0.52%) | |||
Mar 24, 2023 | 19.20 | 0 | -0.04(-0.21%) | |||
Mar 23, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 191 | -0.36(-1.84%) |
Mar 22, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 650 | +0.20(+1.03%) |
Mar 21, 2023 | 19.57 | 19.57 | 19.40 | 19.40 | 6,971 | +0.27(+1.40%) |
Mar 20, 2023 | 19.23 | 19.23 | 19.13 | 19.13 | 275 | +0.24(+1.26%) |
Mar 16, 2023 | 18.89 | 0 | +0.36(+1.94%) | |||
Mar 15, 2023 | 18.78 | 18.78 | 18.54 | 18.54 | 269 | -1.08(-5.51%) |
Mar 14, 2023 | 19.56 | 19.67 | 19.56 | 19.61 | 4,175 | +1.13(+6.14%) |
Mar 13, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 280 | -1.91(-9.37%) |
Mar 09, 2023 | 20.39 | 75 | -0.12(-0.61%) | |||
Mar 07, 2023 | 20.52 | 476 | -0.39(-1.87%) | |||
Mar 06, 2023 | 21.33 | 21.33 | 20.91 | 20.91 | 794 | +0.77(+3.81%) |
Mar 02, 2023 | 20.14 | 14 | -0.02(-0.07%) | |||
Mar 01, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 2,445 | +0.26(+1.28%) |
Feb 28, 2023 | 19.85 | 19.90 | 19.85 | 19.90 | 200 | +0.06(+0.30%) |
Feb 27, 2023 | 19.98 | 19.98 | 19.84 | 19.84 | 5,150 | +0.21(+1.06%) |
Feb 24, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 197 | -0.37(-1.84%) |
Feb 23, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 5,306 | +0.18(+0.92%) |
Feb 22, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 6,601 | -0.05(-0.24%) |
Feb 16, 2023 | 19.86 | 74 | -0.07(-0.34%) | |||
Feb 15, 2023 | 20.06 | 20.06 | 19.93 | 19.93 | 283 | +0.01(+0.04%) |
Feb 13, 2023 | 19.93 | 512 | +0.35(+1.79%) | |||
Feb 10, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 508 | -0.43(-2.13%) |
Feb 09, 2023 | 19.79 | 20.00 | 19.79 | 20.00 | 2,227 | +0.60(+3.09%) |
Feb 08, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 3,700 | +0.40(+2.11%) |
Feb 07, 2023 | 19.29 | 19.29 | 19.00 | 19.00 | 1,280 | -0.40(-2.06%) |
Feb 03, 2023 | 19.40 | 77 | -1.07(-5.20%) | |||
Feb 02, 2023 | 20.46 | 20.50 | 20.46 | 20.46 | 413 | -0.04(-0.17%) |