Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.24 | 12.93 | 12.24 | 12.40 | 1,872 | -0.08(-0.66%) |
Feb 27, 2023 | 13.36 | 13.52 | 12.20 | 12.48 | 1,604 | -0.24(-1.90%) |
Feb 24, 2023 | 14.72 | 14.72 | 12.25 | 12.72 | 7,330 | -1.72(-11.92%) |
Feb 23, 2023 | 16.20 | 17.17 | 14.40 | 14.44 | 10,366 | -1.60(-9.97%) |
Feb 22, 2023 | 16.26 | 17.20 | 15.60 | 16.04 | 7,972 | -0.55(-3.29%) |
Feb 21, 2023 | 16.60 | 17.50 | 16.08 | 16.59 | 10,777 | +0.11(+0.67%) |
Feb 17, 2023 | 16.00 | 17.57 | 15.80 | 16.48 | 22,320 | +0.18(+1.12%) |
Feb 16, 2023 | 17.00 | 17.34 | 16.01 | 16.30 | 1,926 | +0.20(+1.22%) |
Feb 15, 2023 | 16.00 | 16.40 | 16.00 | 16.10 | 5,573 | -0.47(-2.84%) |
Feb 14, 2023 | 16.58 | 17.46 | 16.20 | 16.57 | 5,431 | +0.31(+1.88%) |
Feb 13, 2023 | 16.20 | 17.46 | 16.00 | 16.27 | 11,198 | -0.44(-2.65%) |
Feb 10, 2023 | 17.36 | 18.20 | 16.48 | 16.71 | 6,877 | -0.89(-5.04%) |
Feb 09, 2023 | 19.00 | 19.20 | 16.61 | 17.59 | 5,041 | -1.81(-9.31%) |
Feb 08, 2023 | 19.40 | 20.00 | 19.00 | 19.40 | 15,324 | -0.06(-0.32%) |
Feb 07, 2023 | 18.80 | 19.59 | 17.64 | 19.46 | 14,164 | +1.27(+6.96%) |
Feb 06, 2023 | 18.40 | 18.60 | 17.21 | 18.20 | 4,183 | -0.00(-0.01%) |
Feb 03, 2023 | 17.40 | 18.97 | 16.60 | 18.20 | 10,169 | +1.10(+6.43%) |
Feb 02, 2023 | 15.80 | 17.32 | 15.20 | 17.10 | 13,050 | +1.52(+9.76%) |
Feb 01, 2023 | 16.00 | 17.84 | 14.80 | 15.58 | 61,858 | -5.22(-25.11%) |
Jan 31, 2023 | 21.00 | 21.00 | 20.60 | 20.80 | 2,009 | +0.40(+1.96%) |
Jan 30, 2023 | 21.60 | 21.60 | 20.40 | 20.40 | 3,551 | -0.40(-1.92%) |
Jan 27, 2023 | 20.20 | 21.40 | 20.20 | 20.80 | 3,047 | +0.40(+1.96%) |
Jan 26, 2023 | 22.20 | 22.30 | 20.20 | 20.40 | 4,277 | -1.60(-7.27%) |
Jan 25, 2023 | 20.40 | 23.20 | 20.00 | 22.00 | 7,418 | +1.80(+8.91%) |
Jan 24, 2023 | 21.80 | 21.80 | 18.80 | 20.20 | 7,681 | -0.60(-2.88%) |
Jan 23, 2023 | 20.20 | 21.80 | 20.00 | 20.80 | 3,940 | +0.20(+0.97%) |
Jan 20, 2023 | 21.60 | 22.15 | 19.40 | 20.60 | 13,388 | -1.40(-6.36%) |
Jan 19, 2023 | 23.40 | 24.00 | 21.00 | 22.00 | 8,902 | -1.00(-4.35%) |
Jan 18, 2023 | 25.40 | 26.00 | 22.80 | 23.00 | 4,265 | -2.20(-8.73%) |
Jan 17, 2023 | 28.00 | 28.00 | 25.00 | 25.20 | 4,697 | -2.40(-8.70%) |
Jan 13, 2023 | 26.60 | 28.00 | 26.60 | 27.60 | 1,868 | +0.40(+1.47%) |
Jan 12, 2023 | 26.60 | 28.40 | 26.60 | 27.20 | 4,580 | -0.80(-2.86%) |
Jan 11, 2023 | 28.20 | 28.60 | 27.40 | 28.00 | 3,774 | +0.00(+0.00%) |
Jan 10, 2023 | 26.40 | 28.60 | 26.40 | 28.00 | 6,804 | +1.40(+5.26%) |
Jan 09, 2023 | 29.40 | 29.40 | 23.00 | 26.60 | 24,348 | -1.40(-5.00%) |
Jan 06, 2023 | 27.08 | 28.67 | 27.08 | 28.00 | 970 | +1.00(+3.70%) |
Jan 05, 2023 | 29.40 | 29.40 | 27.00 | 27.00 | 4,794 | -2.80(-9.40%) |
Jan 04, 2023 | 30.60 | 31.20 | 28.80 | 29.80 | 2,406 | -1.60(-5.10%) |
Jan 03, 2023 | 33.00 | 33.00 | 29.80 | 31.40 | 3,558 | -0.80(-2.48%) |
Dec 30, 2022 | 30.20 | 32.20 | 28.40 | 32.20 | 6,524 | +0.40(+1.26%) |
Dec 29, 2022 | 29.60 | 33.21 | 29.60 | 31.80 | 4,409 | +2.00(+6.71%) |
Dec 28, 2022 | 29.00 | 30.00 | 29.00 | 29.80 | 1,166 | +1.00(+3.47%) |
Dec 27, 2022 | 31.20 | 35.20 | 28.60 | 28.80 | 2,652 | -3.00(-9.43%) |
Dec 23, 2022 | 29.60 | 32.00 | 29.60 | 31.80 | 735 | +1.60(+5.30%) |
Dec 22, 2022 | 32.00 | 32.00 | 25.20 | 30.20 | 5,315 | -1.60(-5.03%) |
Dec 21, 2022 | 30.00 | 35.40 | 30.00 | 31.80 | 4,256 | +2.60(+8.90%) |
Dec 20, 2022 | 33.00 | 33.90 | 28.40 | 29.20 | 6,380 | -3.40(-10.43%) |
Dec 19, 2022 | 36.00 | 37.20 | 31.24 | 32.60 | 5,425 | -3.60(-9.94%) |
Dec 16, 2022 | 37.00 | 37.60 | 35.40 | 36.20 | 4,126 | -0.80(-2.16%) |
Dec 15, 2022 | 38.60 | 38.60 | 37.00 | 37.00 | 2,806 | -1.80(-4.64%) |
Dec 14, 2022 | 38.40 | 40.00 | 37.80 | 38.80 | 2,746 | +0.20(+0.52%) |
Dec 13, 2022 | 38.60 | 39.20 | 37.40 | 38.60 | 2,106 | +1.00(+2.66%) |
Dec 12, 2022 | 38.00 | 40.00 | 37.20 | 37.60 | 1,933 | -0.40(-1.05%) |
Dec 09, 2022 | 39.40 | 39.80 | 37.20 | 38.00 | 2,522 | -1.60(-4.04%) |
Dec 08, 2022 | 38.20 | 39.80 | 37.40 | 39.60 | 3,071 | +1.40(+3.66%) |
Dec 07, 2022 | 39.40 | 41.59 | 37.20 | 38.20 | 3,505 | -1.80(-4.50%) |
Dec 06, 2022 | 38.20 | 41.00 | 37.80 | 40.00 | 3,150 | +1.20(+3.09%) |
Dec 05, 2022 | 42.60 | 44.20 | 37.20 | 38.80 | 5,810 | -4.40(-10.19%) |
Dec 02, 2022 | 43.00 | 44.00 | 41.00 | 43.20 | 2,686 | -1.00(-2.26%) |