Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 17.78 | 144 | +0.21(+1.17%) | |||
Feb 24, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 313 | +0.24(+1.38%) |
Feb 23, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 308 | -0.49(-2.74%) |
Feb 22, 2023 | 17.37 | 17.82 | 17.12 | 17.82 | 1,082 | +0.37(+2.12%) |
Feb 21, 2023 | 17.63 | 17.80 | 17.45 | 17.45 | 799 | +0.09(+0.52%) |
Feb 17, 2023 | 17.42 | 17.42 | 17.33 | 17.36 | 1,104 | -0.44(-2.47%) |
Feb 16, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 376 | -0.37(-2.04%) |
Feb 15, 2023 | 18.20 | 18.26 | 17.93 | 18.17 | 4,851 | -0.30(-1.62%) |
Feb 14, 2023 | 18.04 | 18.47 | 18.04 | 18.47 | 542 | +0.45(+2.50%) |
Feb 13, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 293 | +0.08(+0.45%) |
Feb 09, 2023 | 17.94 | 74 | +0.32(+1.82%) | |||
Feb 07, 2023 | 17.62 | 269 | +0.14(+0.80%) | |||
Feb 06, 2023 | 17.95 | 17.95 | 17.48 | 17.48 | 571 | +0.24(+1.39%) |
Feb 03, 2023 | 17.25 | 17.25 | 17.24 | 17.24 | 367 | -1.02(-5.58%) |
Feb 01, 2023 | 18.26 | 294 | +0.67(+3.80%) | |||
Jan 31, 2023 | 17.74 | 17.89 | 17.59 | 17.59 | 1,080 | -0.15(-0.85%) |
Jan 30, 2023 | 17.78 | 18.05 | 17.74 | 17.74 | 1,065 | -0.26(-1.44%) |
Jan 27, 2023 | 17.95 | 18.54 | 17.95 | 18.00 | 1,540 | +0.16(+0.93%) |
Jan 26, 2023 | 17.79 | 17.84 | 17.79 | 17.84 | 857 | +0.03(+0.14%) |
Jan 25, 2023 | 18.11 | 18.11 | 17.81 | 17.81 | 1,624 | -1.29(-6.75%) |
Jan 24, 2023 | 19.03 | 19.34 | 19.03 | 19.10 | 1,283 | -0.37(-1.90%) |
Jan 23, 2023 | 18.87 | 19.47 | 18.87 | 19.47 | 5,636 | +0.05(+0.26%) |
Jan 20, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 208 | +0.25(+1.30%) |
Jan 19, 2023 | 18.50 | 19.17 | 18.50 | 19.17 | 703 | +0.36(+1.91%) |
Jan 18, 2023 | 18.98 | 18.98 | 18.58 | 18.81 | 791 | -0.58(-2.99%) |
Jan 17, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 151 | -0.39(-1.97%) |
Jan 13, 2023 | 19.70 | 19.78 | 19.70 | 19.78 | 1,142 | +0.67(+3.51%) |
Jan 10, 2023 | 19.11 | 264 | +0.39(+2.08%) | |||
Jan 09, 2023 | 19.02 | 19.02 | 18.72 | 18.72 | 692 | -0.10(-0.53%) |
Jan 06, 2023 | 18.70 | 18.82 | 18.57 | 18.82 | 778 | +0.39(+2.12%) |
Jan 05, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 569 | -0.32(-1.70%) |
Jan 04, 2023 | 18.93 | 19.78 | 18.62 | 18.75 | 10,868 | -0.45(-2.35%) |
Dec 30, 2022 | 19.20 | 66 | -0.01(-0.05%) | |||
Dec 29, 2022 | 19.51 | 19.51 | 19.21 | 19.21 | 855 | +1.35(+7.56%) |
Dec 28, 2022 | 18.95 | 18.95 | 17.86 | 17.86 | 649 | -2.44(-12.02%) |
Dec 27, 2022 | 18.83 | 20.30 | 18.83 | 20.30 | 372 | +0.86(+4.42%) |
Dec 23, 2022 | 20.17 | 20.17 | 19.44 | 19.44 | 1,419 | -0.63(-3.14%) |
Dec 21, 2022 | 20.07 | 271 | -0.01(-0.05%) | |||
Dec 20, 2022 | 18.65 | 20.08 | 18.65 | 20.08 | 1,251 | +0.66(+3.40%) |
Dec 19, 2022 | 19.26 | 19.42 | 19.13 | 19.42 | 1,414 | +0.06(+0.28%) |
Dec 16, 2022 | 19.02 | 19.36 | 19.02 | 19.36 | 795 | -0.26(-1.31%) |
Dec 15, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 392 | -0.75(-3.67%) |
Dec 14, 2022 | 20.36 | 20.37 | 19.23 | 20.37 | 1,747 | +1.37(+7.21%) |
Dec 13, 2022 | 19.32 | 19.32 | 19.00 | 19.00 | 1,280 | +0.34(+1.82%) |
Dec 12, 2022 | 19.00 | 19.00 | 18.66 | 18.66 | 462 | -0.66(-3.44%) |
Dec 09, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 824 | +0.50(+2.63%) |
Dec 08, 2022 | 19.17 | 19.51 | 18.83 | 18.83 | 1,264 | +0.73(+4.03%) |
Dec 07, 2022 | 18.42 | 18.44 | 17.56 | 18.10 | 1,014 | -0.47(-2.53%) |
Dec 06, 2022 | 19.06 | 20.04 | 18.57 | 18.57 | 854 | -0.11(-0.62%) |
Dec 05, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 346 | -1.59(-7.82%) |
Dec 02, 2022 | 19.43 | 20.27 | 18.79 | 20.27 | 1,004 | +1.39(+7.36%) |