Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.60 | 21.00 | 20.20 | 20.40 | 40,273 | -0.20(-0.97%) |
Feb 27, 2023 | 20.80 | 21.20 | 20.40 | 20.60 | 39,564 | +0.00(+0.00%) |
Feb 24, 2023 | 20.80 | 21.40 | 20.40 | 20.60 | 43,341 | -0.40(-1.90%) |
Feb 23, 2023 | 21.40 | 22.00 | 20.60 | 21.00 | 55,709 | -0.80(-3.67%) |
Feb 22, 2023 | 21.80 | 22.20 | 21.40 | 21.80 | 40,158 | +0.40(+1.87%) |
Feb 21, 2023 | 22.00 | 22.60 | 21.40 | 21.40 | 50,573 | -1.40(-6.14%) |
Feb 17, 2023 | 22.40 | 23.00 | 22.00 | 22.80 | 56,791 | +0.20(+0.88%) |
Feb 16, 2023 | 23.00 | 23.90 | 22.60 | 22.60 | 52,776 | -1.20(-5.04%) |
Feb 15, 2023 | 23.00 | 24.60 | 22.45 | 23.80 | 99,444 | +1.00(+4.39%) |
Feb 14, 2023 | 22.60 | 23.40 | 22.00 | 22.80 | 72,837 | +0.00(+0.00%) |
Feb 13, 2023 | 22.60 | 23.20 | 21.80 | 22.80 | 87,276 | +0.20(+0.88%) |
Feb 10, 2023 | 23.20 | 23.20 | 22.20 | 22.60 | 53,147 | +0.20(+0.89%) |
Feb 09, 2023 | 25.00 | 25.80 | 22.40 | 22.40 | 132,331 | -2.60(-10.40%) |
Feb 08, 2023 | 26.60 | 26.60 | 24.40 | 25.00 | 114,697 | -1.60(-6.02%) |
Feb 07, 2023 | 29.40 | 29.40 | 25.40 | 26.60 | 361,269 | -0.80(-2.92%) |
Feb 06, 2023 | 24.60 | 29.40 | 24.54 | 27.40 | 558,636 | +3.80(+16.10%) |
Feb 03, 2023 | 24.20 | 25.00 | 23.20 | 23.60 | 159,540 | -1.00(-4.07%) |
Feb 02, 2023 | 24.60 | 26.60 | 23.80 | 24.60 | 311,708 | +1.00(+4.24%) |
Feb 01, 2023 | 23.00 | 24.00 | 22.20 | 23.60 | 142,885 | +0.40(+1.72%) |
Jan 31, 2023 | 23.00 | 23.80 | 22.60 | 23.20 | 72,152 | +0.20(+0.87%) |
Jan 30, 2023 | 22.00 | 23.00 | 21.60 | 23.00 | 68,586 | +0.40(+1.77%) |
Jan 27, 2023 | 21.40 | 23.80 | 21.20 | 22.60 | 149,392 | +0.60(+2.73%) |
Jan 26, 2023 | 22.60 | 23.00 | 20.80 | 22.00 | 250,414 | +1.40(+6.80%) |
Jan 25, 2023 | 20.40 | 20.80 | 19.80 | 20.60 | 48,456 | +0.20(+0.98%) |
Jan 24, 2023 | 21.20 | 22.00 | 20.20 | 20.40 | 58,961 | -1.20(-5.56%) |
Jan 23, 2023 | 20.20 | 21.70 | 20.20 | 21.60 | 76,275 | +1.40(+6.93%) |
Jan 20, 2023 | 19.80 | 20.60 | 19.22 | 20.20 | 63,974 | +0.60(+3.06%) |
Jan 19, 2023 | 20.60 | 20.60 | 19.00 | 19.60 | 90,969 | -0.80(-3.92%) |
Jan 18, 2023 | 22.40 | 23.20 | 20.40 | 20.40 | 97,393 | -1.60(-7.27%) |
Jan 17, 2023 | 21.60 | 22.40 | 21.40 | 22.00 | 84,917 | +0.20(+0.92%) |
Jan 13, 2023 | 22.00 | 22.60 | 21.20 | 21.80 | 61,792 | -0.60(-2.68%) |
Jan 12, 2023 | 22.00 | 23.00 | 20.60 | 22.40 | 167,410 | +0.80(+3.70%) |
Jan 11, 2023 | 21.40 | 21.98 | 20.40 | 21.60 | 153,048 | +0.80(+3.85%) |
Jan 10, 2023 | 18.60 | 21.20 | 18.22 | 20.80 | 83,240 | +2.00(+10.64%) |
Jan 09, 2023 | 18.75 | 19.80 | 18.50 | 18.80 | 96,514 | +0.16(+0.88%) |
Jan 06, 2023 | 18.60 | 19.00 | 18.00 | 18.64 | 30,603 | -0.06(-0.34%) |
Jan 05, 2023 | 19.20 | 19.20 | 18.20 | 18.70 | 30,906 | -0.49(-2.54%) |
Jan 04, 2023 | 18.40 | 19.55 | 17.80 | 19.19 | 69,366 | +0.79(+4.28%) |
Jan 03, 2023 | 21.00 | 21.00 | 18.02 | 18.40 | 118,177 | -2.00(-9.80%) |
Dec 30, 2022 | 18.80 | 20.60 | 18.22 | 20.40 | 133,923 | +1.70(+9.09%) |
Dec 29, 2022 | 16.92 | 18.89 | 16.01 | 18.70 | 163,909 | +1.85(+10.97%) |
Dec 28, 2022 | 17.27 | 17.80 | 16.62 | 16.85 | 106,031 | -0.43(-2.49%) |
Dec 27, 2022 | 18.38 | 18.38 | 17.00 | 17.28 | 99,005 | -1.09(-5.95%) |
Dec 23, 2022 | 18.45 | 18.75 | 17.27 | 18.38 | 77,096 | +0.56(+3.12%) |
Dec 22, 2022 | 18.20 | 18.40 | 16.81 | 17.82 | 101,459 | -0.61(-3.29%) |
Dec 21, 2022 | 19.80 | 19.97 | 18.20 | 18.43 | 118,911 | -0.77(-4.01%) |
Dec 20, 2022 | 19.80 | 20.40 | 19.00 | 19.20 | 108,528 | -0.33(-1.70%) |
Dec 19, 2022 | 21.40 | 21.50 | 19.24 | 19.53 | 113,917 | -1.87(-8.75%) |
Dec 16, 2022 | 21.40 | 22.20 | 20.60 | 21.40 | 85,963 | -0.40(-1.83%) |
Dec 15, 2022 | 20.40 | 22.40 | 20.40 | 21.80 | 126,947 | +1.00(+4.81%) |
Dec 14, 2022 | 21.80 | 22.00 | 20.20 | 20.80 | 179,506 | -0.40(-1.89%) |
Dec 13, 2022 | 23.20 | 24.40 | 20.80 | 21.20 | 200,678 | -1.00(-4.50%) |
Dec 12, 2022 | 25.20 | 25.20 | 21.60 | 22.20 | 329,805 | -2.60(-10.48%) |
Dec 09, 2022 | 32.80 | 34.80 | 23.80 | 24.80 | 910,903 | -10.60(-29.94%) |
Dec 08, 2022 | 40.60 | 42.80 | 31.20 | 35.40 | 3,696,706 | +9.80(+38.28%) |
Dec 07, 2022 | 25.80 | 26.40 | 25.00 | 25.60 | 74,092 | -0.40(-1.54%) |
Dec 06, 2022 | 27.40 | 27.50 | 25.50 | 26.00 | 48,162 | -1.00(-3.70%) |
Dec 05, 2022 | 28.00 | 28.20 | 26.80 | 27.00 | 40,104 | -1.40(-4.93%) |
Dec 02, 2022 | 27.60 | 28.60 | 27.30 | 28.40 | 30,469 | +0.20(+0.71%) |