Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2023 | 19.93 | 89 | -0.91(-4.34%) | |||
Apr 24, 2023 | 20.84 | 55 | -0.48(-2.25%) | |||
Apr 21, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 1,701 | -0.18(-0.86%) |
Apr 20, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 3,807 | -0.05(-0.23%) |
Apr 19, 2023 | 21.56 | 21.60 | 21.55 | 21.55 | 18,500 | +0.24(+1.13%) |
Apr 18, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 2,674 | +0.46(+2.21%) |
Apr 17, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 248 | -0.55(-2.57%) |
Apr 14, 2023 | 21.37 | 21.50 | 21.37 | 21.40 | 3,725 | +0.68(+3.28%) |
Apr 12, 2023 | 20.72 | 11 | +0.79(+3.96%) | |||
Apr 11, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 500 | +0.35(+1.79%) |
Apr 04, 2023 | 19.58 | 54 | +1.04(+5.61%) | |||
Mar 28, 2023 | 18.54 | 197 | +0.79(+4.48%) | |||
Mar 27, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 170 | +0.11(+0.61%) |
Mar 24, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 3,579 | -0.39(-2.17%) |
Mar 23, 2023 | 18.38 | 18.41 | 18.03 | 18.03 | 3,209 | -0.77(-4.07%) |
Mar 22, 2023 | 18.78 | 18.80 | 18.78 | 18.80 | 7,911 | +0.01(+0.03%) |
Mar 21, 2023 | 18.84 | 18.84 | 18.79 | 18.79 | 840 | +1.33(+7.62%) |
Mar 20, 2023 | 17.33 | 17.46 | 17.33 | 17.46 | 1,500 | +0.38(+2.19%) |
Mar 17, 2023 | 16.98 | 17.09 | 16.84 | 17.09 | 13,856 | +0.13(+0.74%) |
Mar 15, 2023 | 16.96 | 71 | -1.76(-9.40%) | |||
Mar 14, 2023 | 18.97 | 18.97 | 18.72 | 18.72 | 2,488 | -0.84(-4.29%) |
Mar 10, 2023 | 19.56 | 2,765 | -0.81(-3.98%) | |||
Mar 09, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 163 | -0.14(-0.68%) |
Mar 08, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 2,051 | +0.05(+0.24%) |
Mar 06, 2023 | 20.46 | 0 | +0.23(+1.14%) | |||
Mar 03, 2023 | 19.95 | 20.23 | 19.95 | 20.23 | 837 | +0.37(+1.88%) |
Mar 02, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 220 | -0.21(-1.02%) |
Mar 01, 2023 | 20.26 | 20.26 | 20.06 | 20.06 | 2,444 | -0.09(-0.45%) |
Feb 27, 2023 | 20.15 | 25 | +0.79(+4.11%) | |||
Feb 24, 2023 | 19.34 | 19.36 | 19.34 | 19.36 | 1,598 | -0.25(-1.25%) |
Feb 23, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 200 | -0.10(-0.51%) |
Feb 21, 2023 | 19.70 | 5 | -0.97(-4.69%) | |||
Feb 16, 2023 | 20.67 | 74 | +0.85(+4.29%) | |||
Feb 15, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 593 | -0.54(-2.68%) |
Feb 09, 2023 | 20.36 | 100 | +0.82(+4.18%) | |||
Feb 07, 2023 | 19.55 | 152 | -0.10(-0.52%) | |||
Feb 06, 2023 | 19.53 | 19.65 | 19.52 | 19.65 | 6,659 | +0.26(+1.34%) |
Feb 03, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 251 | -0.20(-1.02%) |
Feb 02, 2023 | 19.26 | 19.74 | 19.26 | 19.59 | 7,278 | +0.06(+0.31%) |
Feb 01, 2023 | 19.83 | 19.83 | 19.53 | 19.53 | 75,607 | +0.09(+0.44%) |
Jan 31, 2023 | 18.97 | 19.45 | 18.97 | 19.45 | 10,248 | +2.02(+11.56%) |
Jan 30, 2023 | 17.35 | 17.43 | 17.35 | 17.43 | 10,312 | +0.49(+2.89%) |
Jan 26, 2023 | 16.94 | 59 | +0.72(+4.44%) | |||
Jan 20, 2023 | 16.22 | 0 | +0.08(+0.50%) | |||
Jan 13, 2023 | 16.14 | 1,022 | +0.64(+4.13%) | |||
Jan 11, 2023 | 15.50 | 15 | -0.10(-0.64%) | |||
Jan 10, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 1,524 | -0.80(-4.88%) |
Jan 09, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 1,400 | +1.45(+9.71%) |
Jan 05, 2023 | 14.95 | 24 | +0.57(+3.99%) | |||
Jan 03, 2023 | 14.38 | 0 | +0.32(+2.31%) | |||
Dec 29, 2022 | 14.05 | 0 | -0.15(-1.06%) | |||
Dec 28, 2022 | 14.22 | 14.22 | 14.20 | 14.20 | 17,586 | +0.25(+1.79%) |
Dec 27, 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 12,489 | +0.02(+0.18%) |
Dec 21, 2022 | 13.93 | 0 | +0.54(+4.00%) | |||
Dec 15, 2022 | 13.39 | 0 | +0.05(+0.36%) | |||
Dec 12, 2022 | 13.34 | 4 | +0.44(+3.43%) | |||
Dec 08, 2022 | 12.90 | 0 | -0.05(-0.39%) | |||
Dec 02, 2022 | 12.95 | 0 | +0.06(+0.47%) | |||
Dec 01, 2022 | 13.56 | 13.56 | 12.89 | 12.89 | 598 | -0.56(-4.19%) |
Nov 30, 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 550 | -0.41(-2.94%) |
Nov 23, 2022 | 13.86 | 0 | +0.71(+5.40%) | |||
Nov 22, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 1,124 | +0.02(+0.15%) |
Nov 21, 2022 | 13.61 | 13.61 | 13.13 | 13.13 | 650 | -0.47(-3.46%) |
Nov 18, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 600 | +0.42(+3.18%) |
Nov 16, 2022 | 13.18 | 62,688 | +0.25(+1.95%) | |||
Nov 14, 2022 | 12.93 | 0 | -0.32(-2.43%) | |||
Nov 10, 2022 | 13.25 | 0 | +0.31(+2.40%) | |||
Nov 04, 2022 | 12.94 | 0 | +0.54(+4.35%) | |||
Nov 02, 2022 | 12.40 | 13 | -0.08(-0.64%) | |||
Nov 01, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 500 | +0.33(+2.72%) |
Oct 31, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 204 | +0.05(+0.41%) |
Oct 28, 2022 | 12.72 | 12.72 | 11.97 | 12.10 | 1,558 | +0.19(+1.60%) |
Oct 26, 2022 | 11.91 | 32,897 | +0.62(+5.49%) | |||
Oct 25, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 146 | -0.12(-1.01%) |
Oct 24, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 4,058 | +0.40(+3.68%) |
Oct 20, 2022 | 11.00 | 0 | -0.21(-1.85%) | |||
Oct 19, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 1,025 | +0.36(+3.29%) |
Oct 17, 2022 | 10.85 | 0 | +0.04(+0.36%) | |||
Oct 13, 2022 | 10.81 | 0 | +0.87(+8.76%) | |||
Oct 11, 2022 | 9.940 | 6,834 | -0.56(-5.33%) | |||
Oct 10, 2022 | 10.84 | 10.84 | 10.50 | 10.50 | 2,681 | -0.30(-2.78%) |
Oct 07, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 4,410 | +0.21(+1.95%) |
Oct 06, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 106 | -0.21(-1.92%) |
Oct 05, 2022 | 11.07 | 11.07 | 10.80 | 10.80 | 6,878 | +0.50(+4.85%) |
Oct 03, 2022 | 10.30 | 0 | -0.05(-0.48%) | |||
Sep 29, 2022 | 10.35 | 130 | +0.71(+7.42%) | |||
Sep 28, 2022 | 9.635 | 9.635 | 9.635 | 9.635 | 1,523 | -1.11(-10.30%) |
Sep 27, 2022 | 9.950 | 10.74 | 9.950 | 10.74 | 572 | +0.39(+3.76%) |
Sep 26, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 1,019 | -0.15(-1.40%) |
Sep 23, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 550 | -0.60(-5.41%) |
Sep 22, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 665 | +0.60(+5.71%) |
Sep 19, 2022 | 10.50 | 63 | +0.10(+0.93%) | |||
Sep 16, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 1,452 | -0.29(-2.68%) |
Sep 15, 2022 | 11.00 | 11.00 | 10.69 | 10.69 | 314 | -0.26(-2.37%) |
Sep 14, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 266 | -0.05(-0.45%) |
Sep 12, 2022 | 11.00 | 0 | +0.56(+5.41%) | |||
Sep 09, 2022 | 10.38 | 10.51 | 10.38 | 10.44 | 1,823 | +0.13(+1.31%) |
Sep 08, 2022 | 10.07 | 10.30 | 10.07 | 10.30 | 4,485 | +0.80(+8.42%) |
Sep 07, 2022 | 9.240 | 9.500 | 9.240 | 9.500 | 2,278 | +0.05(+0.53%) |
Sep 06, 2022 | 9.450 | 9.800 | 9.450 | 9.450 | 29,922 | -0.75(-7.35%) |
Sep 02, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 1,022 | +0.70(+7.37%) |
Sep 01, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 11,271 | -0.70(-6.86%) |
Aug 31, 2022 | 10.25 | 10.25 | 10.20 | 10.20 | 2,274 | +0.96(+10.45%) |
Aug 29, 2022 | 9.235 | 83 | +0.13(+1.48%) | |||
Aug 26, 2022 | 9.150 | 9.150 | 9.100 | 9.100 | 2,260 | -0.16(-1.75%) |
Aug 25, 2022 | 9.262 | 9.262 | 9.262 | 9.262 | 341 | -0.24(-2.50%) |
Aug 24, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | +0.00(+0.00%) |
Aug 23, 2022 | 9.140 | 9.500 | 9.140 | 9.500 | 218 | +0.21(+2.21%) |
Aug 22, 2022 | 9.400 | 9.450 | 9.290 | 9.295 | 1,451 | -0.46(-4.67%) |
Aug 19, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 415 | +0.00(+0.00%) |
Aug 18, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 1,535 | -0.24(-2.40%) |
Aug 17, 2022 | 10.22 | 10.22 | 9.990 | 9.990 | 2,811 | -0.41(-3.94%) |
Aug 15, 2022 | 10.40 | 0 | -0.33(-3.08%) | |||
Aug 12, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 432 | +0.88(+8.93%) |
Aug 11, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 394 | -0.10(-1.01%) |
Aug 10, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 526 | -0.10(-1.00%) |
Aug 09, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 3,581 | -0.05(-0.50%) |
Aug 05, 2022 | 10.10 | 11 | +0.81(+8.72%) | |||
Aug 02, 2022 | 9.290 | 2,529 | -0.96(-9.37%) | |||
Aug 01, 2022 | 9.825 | 10.25 | 9.825 | 10.25 | 1,917 | +0.96(+10.33%) |
Jul 29, 2022 | 10.25 | 10.35 | 9.290 | 9.290 | 2,078 | +0.25(+2.77%) |
Jul 27, 2022 | 9.040 | 0 | +0.40(+4.68%) | |||
Jul 22, 2022 | 8.636 | 11,267 | -0.21(-2.32%) | |||
Jul 21, 2022 | 8.841 | 8.841 | 8.841 | 8.841 | 882 | -0.08(-0.94%) |
Jul 20, 2022 | 8.787 | 8.925 | 8.787 | 8.925 | 1,382 | +0.48(+5.62%) |
Jul 18, 2022 | 8.450 | 90 | -0.14(-1.57%) | |||
Jul 15, 2022 | 8.514 | 8.585 | 8.514 | 8.585 | 90,932 | +0.40(+4.94%) |
Jul 14, 2022 | 8.670 | 8.670 | 8.181 | 8.181 | 2,152 | -0.66(-7.43%) |
Jul 13, 2022 | 8.910 | 8.910 | 8.787 | 8.838 | 939 | -0.36(-3.94%) |
Jul 12, 2022 | 9.000 | 9.200 | 8.999 | 9.200 | 1,159 | -0.33(-3.46%) |
Jul 11, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 135 | -0.06(-0.63%) |
Jul 07, 2022 | 9.590 | 0 | +0.50(+5.50%) | |||
Jul 06, 2022 | 9.090 | 9.090 | 9.090 | 9.090 | 10,307 | -0.23(-2.42%) |
Jul 05, 2022 | 9.316 | 9.316 | 9.316 | 9.316 | 2,824 | -0.44(-4.47%) |
Jul 01, 2022 | 9.752 | 9.752 | 9.752 | 9.752 | 947 | +0.50(+5.42%) |
Jun 30, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 569 | -1.15(-11.06%) |
Jun 28, 2022 | 10.40 | 0 | -0.07(-0.67%) | |||
Jun 24, 2022 | 10.47 | 4,331 | +0.03(+0.29%) | |||
Jun 22, 2022 | 10.44 | 10 | -0.69(-6.18%) | |||
Jun 21, 2022 | 11.24 | 11.24 | 11.13 | 11.13 | 378 | +0.98(+9.63%) |
Jun 17, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 514 | -0.03(-0.30%) |
Jun 16, 2022 | 10.12 | 10.18 | 10.12 | 10.18 | 569 | -0.32(-3.04%) |
Jun 15, 2022 | 10.43 | 10.50 | 10.43 | 10.50 | 1,031 | +0.34(+3.34%) |
Jun 14, 2022 | 10.50 | 10.50 | 10.16 | 10.16 | 1,479 | +0.17(+1.72%) |
Jun 13, 2022 | 9.989 | 9.989 | 9.746 | 9.989 | 52,915 | -1.26(-11.21%) |
Jun 09, 2022 | 11.25 | 13 | -0.32(-2.79%) | |||
Jun 08, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 425 | +0.33(+2.91%) |
Jun 07, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 187 | -0.83(-6.91%) |
Jun 06, 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 271 | +0.53(+4.59%) |
Jun 03, 2022 | 11.63 | 11.63 | 11.55 | 11.55 | 361 | +0.08(+0.70%) |
Jun 02, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 1,234 | -0.43(-3.61%) |
May 26, 2022 | 11.90 | 60 | +0.72(+6.49%) | |||
May 24, 2022 | 11.18 | 38 | +0.25(+2.29%) | |||
May 23, 2022 | 11.29 | 11.29 | 10.93 | 10.93 | 378 | +0.09(+0.87%) |
May 19, 2022 | 10.83 | 10 | +0.08(+0.75%) | |||
May 18, 2022 | 10.05 | 10.75 | 10.05 | 10.75 | 3,227 | +0.65(+6.44%) |
May 17, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 248 | +0.15(+1.51%) |
May 16, 2022 | 9.950 | 10.40 | 9.950 | 9.950 | 893 | -0.15(-1.49%) |
May 13, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 171 | -0.01(-0.10%) |
May 12, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 6,546 | -0.02(-0.20%) |
May 11, 2022 | 9.630 | 10.13 | 9.630 | 10.13 | 421 | +1.33(+15.11%) |
May 10, 2022 | 9.140 | 9.140 | 8.800 | 8.800 | 4,675 | +0.45(+5.39%) |
May 09, 2022 | 8.350 | 8.350 | 8.350 | 8.350 | 545 | -0.74(-8.12%) |
May 06, 2022 | 9.100 | 9.100 | 9.088 | 9.088 | 9,432 | -0.40(-4.24%) |
May 05, 2022 | 9.490 | 9.490 | 9.490 | 9.490 | 269 | +0.49(+5.44%) |
May 04, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.28(-2.96%) |
May 03, 2022 | 9.275 | 9.275 | 9.275 | 9.275 | 1,000 | +0.11(+1.15%) |