Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 20.02 | 20.50 | 19.92 | 20.50 | 297,186 | +0.89(+4.55%) |
Jan 31, 2023 | 19.71 | 19.71 | 19.61 | 19.61 | 1,422 | -0.40(-2.01%) |
Jan 30, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 3,234 | +0.28(+1.42%) |
Jan 27, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 2,300 | -0.11(-0.55%) |
Jan 26, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 9,574 | -0.49(-2.41%) |
Jan 25, 2023 | 20.27 | 20.33 | 20.02 | 20.33 | 2,466 | -0.09(-0.42%) |
Jan 24, 2023 | 20.58 | 20.58 | 20.00 | 20.41 | 12,520 | +0.56(+2.85%) |
Jan 23, 2023 | 19.93 | 19.93 | 19.85 | 19.85 | 16,333 | +0.02(+0.10%) |
Jan 20, 2023 | 19.55 | 19.83 | 19.55 | 19.83 | 13,219 | +0.89(+4.70%) |
Jan 19, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 301 | -0.04(-0.21%) |
Jan 17, 2023 | 18.98 | 4,127 | -0.45(-2.29%) | |||
Jan 12, 2023 | 19.43 | 30 | +0.48(+2.51%) | |||
Jan 11, 2023 | 18.90 | 18.95 | 18.90 | 18.95 | 805 | +0.32(+1.73%) |
Jan 10, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 164 | -0.42(-2.21%) |
Jan 09, 2023 | 18.99 | 19.05 | 18.99 | 19.05 | 3,871 | +0.44(+2.35%) |
Jan 06, 2023 | 18.34 | 18.61 | 18.32 | 18.61 | 3,282 | +0.45(+2.46%) |
Jan 05, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 676 | -0.23(-1.24%) |
Jan 04, 2023 | 18.43 | 18.43 | 18.39 | 18.39 | 1,751 | +0.40(+2.22%) |
Jan 03, 2023 | 18.32 | 18.39 | 17.99 | 17.99 | 997 | -0.26(-1.42%) |
Dec 30, 2022 | 18.09 | 18.43 | 18.09 | 18.25 | 4,121 | +0.25(+1.39%) |
Dec 29, 2022 | 17.91 | 18.11 | 17.91 | 18.00 | 950 | -0.00(-0.00%) |
Dec 28, 2022 | 18.04 | 18.16 | 18.00 | 18.00 | 23,018 | +0.35(+1.98%) |
Dec 27, 2022 | 18.03 | 18.03 | 17.65 | 17.65 | 293 | -0.40(-2.22%) |
Dec 23, 2022 | 17.95 | 18.05 | 17.95 | 18.05 | 19,347 | -0.03(-0.15%) |
Dec 22, 2022 | 17.71 | 18.45 | 17.71 | 18.08 | 1,866 | -0.42(-2.28%) |
Dec 21, 2022 | 18.10 | 18.50 | 18.10 | 18.50 | 3,650 | +0.46(+2.56%) |
Dec 20, 2022 | 17.77 | 18.05 | 17.77 | 18.04 | 1,286 | -0.05(-0.28%) |
Dec 19, 2022 | 18.39 | 18.39 | 18.09 | 18.09 | 1,061 | -0.11(-0.62%) |
Dec 16, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 219 | -0.71(-3.75%) |
Dec 15, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 607 | -0.12(-0.64%) |
Dec 14, 2022 | 19.25 | 19.25 | 19.03 | 19.03 | 1,377 | -0.22(-1.16%) |
Dec 13, 2022 | 19.30 | 19.30 | 19.25 | 19.25 | 749 | +0.65(+3.52%) |
Dec 12, 2022 | 18.66 | 18.75 | 18.60 | 18.60 | 1,118 | -0.15(-0.80%) |
Dec 09, 2022 | 18.70 | 18.75 | 18.70 | 18.75 | 2,000 | +0.34(+1.86%) |
Dec 08, 2022 | 18.35 | 18.64 | 18.27 | 18.41 | 6,706 | +0.07(+0.40%) |
Dec 07, 2022 | 18.34 | 19.04 | 18.34 | 18.34 | 2,481 | -0.11(-0.61%) |
Dec 06, 2022 | 18.25 | 18.45 | 18.25 | 18.45 | 11,317 | -0.10(-0.55%) |
Dec 05, 2022 | 18.70 | 18.70 | 18.55 | 18.55 | 2,569 | +0.26(+1.44%) |