Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.50 | 18.38 | 17.14 | 17.39 | 3,687 | +0.06(+0.35%) |
Feb 27, 2023 | 16.75 | 17.94 | 16.75 | 17.34 | 4,900 | +1.08(+6.64%) |
Feb 24, 2023 | 17.00 | 17.50 | 15.71 | 16.25 | 7,343 | -1.29(-7.33%) |
Feb 23, 2023 | 18.54 | 20.76 | 16.66 | 17.54 | 12,171 | -1.37(-7.24%) |
Feb 22, 2023 | 19.01 | 20.50 | 18.00 | 18.91 | 5,331 | -0.84(-4.25%) |
Feb 21, 2023 | 18.75 | 20.51 | 18.52 | 19.75 | 7,798 | -0.92(-4.45%) |
Feb 17, 2023 | 21.00 | 21.00 | 20.41 | 20.67 | 4,704 | +0.04(+0.17%) |
Feb 16, 2023 | 21.00 | 21.00 | 20.33 | 20.64 | 5,397 | +0.75(+3.75%) |
Feb 15, 2023 | 19.81 | 20.41 | 19.09 | 19.89 | 3,845 | +0.25(+1.25%) |
Feb 14, 2023 | 19.50 | 20.57 | 19.50 | 19.64 | 3,622 | +0.84(+4.49%) |
Feb 13, 2023 | 21.00 | 21.00 | 18.44 | 18.80 | 7,440 | -0.41(-2.16%) |
Feb 10, 2023 | 19.25 | 20.95 | 19.08 | 19.21 | 3,542 | -0.43(-2.16%) |
Feb 09, 2023 | 20.89 | 21.00 | 19.50 | 19.64 | 8,256 | -0.95(-4.59%) |
Feb 08, 2023 | 20.00 | 21.50 | 20.00 | 20.59 | 3,027 | +0.37(+1.83%) |
Feb 07, 2023 | 21.00 | 21.50 | 19.61 | 20.21 | 5,588 | -0.98(-4.65%) |
Feb 06, 2023 | 21.50 | 22.00 | 21.00 | 21.20 | 4,042 | -0.18(-0.82%) |
Feb 03, 2023 | 21.58 | 22.25 | 21.22 | 21.38 | 9,462 | -0.66(-2.97%) |
Feb 02, 2023 | 23.25 | 25.00 | 21.65 | 22.03 | 11,332 | +0.37(+1.71%) |
Feb 01, 2023 | 23.50 | 23.45 | 21.21 | 21.66 | 4,348 | -0.34(-1.55%) |
Jan 31, 2023 | 22.50 | 22.50 | 20.75 | 22.00 | 7,825 | +1.29(+6.23%) |
Jan 30, 2023 | 22.50 | 23.25 | 20.71 | 20.71 | 3,811 | -2.10(-9.21%) |
Jan 27, 2023 | 23.67 | 23.76 | 22.00 | 22.81 | 5,246 | -1.03(-4.30%) |
Jan 26, 2023 | 24.01 | 24.14 | 22.95 | 23.84 | 2,537 | -0.16(-0.69%) |
Jan 25, 2023 | 22.61 | 24.50 | 21.52 | 24.00 | 10,019 | +2.25(+10.34%) |
Jan 24, 2023 | 21.89 | 22.16 | 21.50 | 21.75 | 2,902 | -0.09(-0.43%) |
Jan 23, 2023 | 21.22 | 22.07 | 21.21 | 21.84 | 4,653 | +1.64(+8.12%) |
Jan 20, 2023 | 24.50 | 24.50 | 19.00 | 20.20 | 7,056 | -2.58(-11.30%) |
Jan 19, 2023 | 23.00 | 23.00 | 21.50 | 22.78 | 4,555 | -0.07(-0.33%) |
Jan 18, 2023 | 23.80 | 23.80 | 20.70 | 22.86 | 11,706 | -0.36(-1.55%) |
Jan 17, 2023 | 21.45 | 23.50 | 20.50 | 23.21 | 9,947 | +1.86(+8.71%) |
Jan 13, 2023 | 17.52 | 24.00 | 17.52 | 21.36 | 46,582 | +4.67(+27.99%) |
Jan 12, 2023 | 16.00 | 17.27 | 15.09 | 16.68 | 9,910 | +0.63(+3.96%) |
Jan 11, 2023 | 16.00 | 16.41 | 14.93 | 16.05 | 16,568 | +0.19(+1.20%) |
Jan 10, 2023 | 16.89 | 17.00 | 14.84 | 15.86 | 14,872 | -0.01(-0.03%) |
Jan 09, 2023 | 15.00 | 16.49 | 15.15 | 15.87 | 5,426 | +0.37(+2.39%) |
Jan 06, 2023 | 14.50 | 15.71 | 14.50 | 15.49 | 12,395 | +1.21(+8.51%) |
Jan 05, 2023 | 15.75 | 16.66 | 14.05 | 14.28 | 9,272 | -1.43(-9.10%) |
Jan 04, 2023 | 14.88 | 15.73 | 14.51 | 15.71 | 7,250 | +0.94(+6.36%) |
Jan 03, 2023 | 15.00 | 15.50 | 14.09 | 14.77 | 8,342 | -0.48(-3.15%) |
Dec 30, 2022 | 14.04 | 15.90 | 13.99 | 15.25 | 13,694 | +0.78(+5.39%) |
Dec 29, 2022 | 13.56 | 15.51 | 12.57 | 14.47 | 22,367 | +0.46(+3.32%) |
Dec 28, 2022 | 15.20 | 15.50 | 14.00 | 14.01 | 9,198 | -0.99(-6.63%) |
Dec 27, 2022 | 12.50 | 15.01 | 11.20 | 15.00 | 25,050 | +2.49(+19.95%) |
Dec 23, 2022 | 13.50 | 14.00 | 12.50 | 12.51 | 12,800 | -0.50(-3.84%) |
Dec 22, 2022 | 14.00 | 14.71 | 12.50 | 13.01 | 11,220 | -1.00(-7.14%) |
Dec 21, 2022 | 14.00 | 14.68 | 13.95 | 14.01 | 11,365 | -0.63(-4.34%) |
Dec 20, 2022 | 14.78 | 15.76 | 14.49 | 14.64 | 11,159 | -0.37(-2.47%) |
Dec 19, 2022 | 17.50 | 17.91 | 15.00 | 15.01 | 10,145 | -0.25(-1.61%) |
Dec 16, 2022 | 17.25 | 18.33 | 15.25 | 15.26 | 22,526 | -2.21(-12.63%) |
Dec 15, 2022 | 19.00 | 19.00 | 17.16 | 17.46 | 6,132 | -1.54(-8.11%) |
Dec 14, 2022 | 16.50 | 22.20 | 16.66 | 19.00 | 18,000 | +2.14(+12.66%) |
Dec 13, 2022 | 16.41 | 17.44 | 16.09 | 16.86 | 7,647 | +0.67(+4.17%) |
Dec 12, 2022 | 17.50 | 17.50 | 15.28 | 16.19 | 8,179 | -0.17(-1.07%) |
Dec 09, 2022 | 15.00 | 16.75 | 15.00 | 16.36 | 6,852 | +0.65(+4.17%) |
Dec 08, 2022 | 16.27 | 16.47 | 15.00 | 15.71 | 8,425 | +0.42(+2.71%) |
Dec 07, 2022 | 17.41 | 17.41 | 15.00 | 15.29 | 14,709 | -1.21(-7.30%) |
Dec 06, 2022 | 17.00 | 17.50 | 16.50 | 16.50 | 8,440 | -0.62(-3.62%) |
Dec 05, 2022 | 20.09 | 20.09 | 16.50 | 17.12 | 21,717 | -1.90(-9.99%) |
Dec 02, 2022 | 19.86 | 20.50 | 18.00 | 19.02 | 11,995 | -0.30(-1.55%) |