Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 17.00 | 0 | +1.30(+8.28%) | |||
Jan 26, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 300 | +0.20(+1.29%) |
Jan 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 450 | -0.17(-1.08%) |
Jan 17, 2023 | 15.67 | 0 | +0.04(+0.26%) | |||
Jan 13, 2023 | 15.50 | 15.65 | 15.50 | 15.63 | 1,109 | +0.43(+2.83%) |
Jan 12, 2023 | 14.80 | 15.25 | 14.30 | 15.20 | 3,612 | +0.44(+2.98%) |
Jan 11, 2023 | 14.70 | 14.80 | 14.60 | 14.76 | 900 | +0.26(+1.79%) |
Jan 10, 2023 | 14.20 | 14.50 | 14.20 | 14.50 | 550 | +0.50(+3.57%) |
Jan 09, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 1,319 | +0.44(+3.24%) |
Jan 05, 2023 | 13.56 | 19 | -0.29(-2.09%) | |||
Dec 29, 2022 | 13.85 | 0 | -0.05(-0.36%) | |||
Dec 27, 2022 | 13.90 | 8 | -0.38(-2.66%) | |||
Dec 23, 2022 | 14.20 | 14.28 | 14.20 | 14.28 | 611 | +0.08(+0.56%) |
Dec 22, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 1,000 | +0.02(+0.14%) |
Dec 20, 2022 | 14.18 | 0 | -0.15(-1.05%) | |||
Dec 14, 2022 | 14.33 | 0 | -0.15(-1.04%) | |||
Dec 13, 2022 | 14.80 | 14.80 | 14.05 | 14.48 | 4,353 | -0.32(-2.16%) |
Dec 12, 2022 | 15.50 | 15.50 | 14.80 | 14.80 | 1,546 | -0.21(-1.40%) |
Dec 09, 2022 | 16.20 | 16.20 | 15.00 | 15.01 | 5,217 | -1.49(-9.03%) |
Dec 08, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.34(-2.02%) |
Dec 02, 2022 | 16.84 | 0 | -0.14(-0.82%) | |||
Dec 01, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 210 | -0.02(-0.12%) |
Nov 30, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 125 | -0.52(-2.97%) |
Nov 29, 2022 | 17.50 | 17.52 | 17.50 | 17.52 | 500 | +0.02(+0.11%) |
Nov 23, 2022 | 17.50 | 0 | -0.41(-2.29%) | |||
Nov 18, 2022 | 17.91 | 0 | +0.00(+0.00%) | |||
Nov 16, 2022 | 17.91 | 0 | -0.09(-0.50%) | |||
Nov 15, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | -1.00(-5.26%) |
Nov 14, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.00(+0.00%) |
Nov 11, 2022 | 17.25 | 19.00 | 17.23 | 19.00 | 1,251 | +1.77(+10.27%) |
Nov 10, 2022 | 17.10 | 17.23 | 16.80 | 17.23 | 3,720 | +0.62(+3.73%) |
Nov 09, 2022 | 17.00 | 17.00 | 16.61 | 16.61 | 928 | -0.17(-1.01%) |
Nov 08, 2022 | 17.20 | 17.20 | 16.78 | 16.78 | 820 | -0.22(-1.29%) |
Nov 07, 2022 | 17.50 | 17.50 | 17.00 | 17.00 | 1,249 | -0.72(-4.06%) |
Nov 03, 2022 | 17.72 | 5 | +0.72(+4.24%) | |||
Nov 02, 2022 | 17.11 | 17.11 | 17.00 | 17.00 | 3,505 | -0.80(-4.49%) |
Nov 01, 2022 | 17.82 | 17.84 | 17.80 | 17.80 | 900 | -0.70(-3.78%) |
Oct 31, 2022 | 18.50 | 19.50 | 18.50 | 18.50 | 1,141 | -0.96(-4.93%) |
Oct 28, 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 300 | -0.42(-2.11%) |
Oct 04, 2022 | 19.88 | 5 | +2.15(+12.13%) | |||
Sep 29, 2022 | 17.73 | 83 | -1.27(-6.68%) | |||
Sep 28, 2022 | 19.70 | 19.70 | 19.00 | 19.00 | 424 | +0.35(+1.88%) |
Sep 27, 2022 | 19.86 | 19.86 | 18.65 | 18.65 | 664 | -1.36(-6.80%) |
Sep 23, 2022 | 20.01 | 0 | -1.99(-9.05%) | |||
Sep 08, 2022 | 22.00 | 4 | -0.50(-2.22%) | |||
Sep 07, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 150 | +1.00(+4.65%) |
Sep 06, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 276 | +0.00(+0.00%) |
Sep 02, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 106 | +0.00(+0.00%) |
Sep 01, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 155 | +0.20(+0.94%) |
Aug 31, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 472 | -0.20(-0.93%) |
Aug 25, 2022 | 21.50 | 43 | +0.03(+0.14%) | |||
Aug 23, 2022 | 21.47 | 0 | +0.47(+2.24%) | |||
Aug 22, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 360 | +0.66(+3.24%) |
Aug 19, 2022 | 21.00 | 21.00 | 20.34 | 20.34 | 353 | -1.86(-8.38%) |
Aug 16, 2022 | 22.20 | 110 | +0.60(+2.78%) | |||
Aug 12, 2022 | 21.60 | 0 | +0.10(+0.47%) | |||
Aug 11, 2022 | 21.49 | 21.50 | 21.26 | 21.50 | 1,046 | +0.01(+0.05%) |
Aug 10, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | +0.02(+0.09%) |
Aug 09, 2022 | 21.12 | 21.47 | 21.12 | 21.47 | 201 | +0.00(+0.00%) |
Aug 05, 2022 | 21.47 | 0 | -0.69(-3.11%) | |||
Aug 04, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 150 | +1.16(+5.52%) |
Aug 03, 2022 | 21.75 | 21.75 | 21.00 | 21.00 | 402 | -1.16(-5.23%) |
Aug 02, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 230 | +0.11(+0.50%) |
Jul 29, 2022 | 22.05 | 0 | +0.05(+0.23%) | |||
Jul 28, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 204 | +0.00(+0.00%) |
Jul 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | +0.74(+3.48%) |
Jul 25, 2022 | 21.26 | 0 | +0.00(+0.00%) | |||
Jul 22, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 140 | -0.26(-1.21%) |
Jul 21, 2022 | 21.52 | 22.00 | 21.52 | 21.52 | 300 | -0.48(-2.18%) |
Jul 20, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.00(+0.00%) |
Jul 19, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 366 | +0.00(+0.00%) |
Jul 18, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 1,164 | +0.00(+0.00%) |
Jul 08, 2022 | 22.00 | 0 | +0.47(+2.18%) | |||
Jul 06, 2022 | 21.53 | 0 | -0.30(-1.37%) | |||
Jul 05, 2022 | 21.74 | 21.83 | 21.35 | 21.83 | 1,200 | +0.03(+0.14%) |
Jun 27, 2022 | 21.80 | 0 | -0.10(-0.46%) | |||
Jun 24, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 650 | -0.10(-0.45%) |
Jun 23, 2022 | 21.80 | 22.00 | 21.80 | 22.00 | 910 | +0.30(+1.38%) |
Jun 22, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.27(-1.23%) |
Jun 21, 2022 | 21.97 | 21.97 | 21.34 | 21.97 | 325 | -0.53(-2.36%) |
Jun 15, 2022 | 22.50 | 0 | +0.00(+0.00%) | |||
Jun 13, 2022 | 22.50 | 0 | +0.30(+1.35%) | |||
Jun 09, 2022 | 22.20 | 0 | +0.25(+1.14%) | |||
Jun 08, 2022 | 22.27 | 22.27 | 21.01 | 21.95 | 10,032 | -0.35(-1.57%) |
Jun 07, 2022 | 23.10 | 23.10 | 21.78 | 22.30 | 5,084 | -1.53(-6.42%) |
Jun 06, 2022 | 24.00 | 24.00 | 23.83 | 23.83 | 1,616 | -0.47(-1.93%) |
Jun 03, 2022 | 24.13 | 24.30 | 24.01 | 24.30 | 2,256 | +0.29(+1.21%) |
Jun 02, 2022 | 24.25 | 24.25 | 24.01 | 24.01 | 600 | -0.74(-2.99%) |
May 31, 2022 | 24.75 | 0 | -0.25(-1.00%) | |||
May 27, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.50(+2.04%) |
May 25, 2022 | 24.50 | 0 | +0.50(+2.08%) | |||
May 23, 2022 | 24.00 | 6 | -0.52(-2.12%) | |||
May 18, 2022 | 24.52 | 20 | -0.48(-1.92%) | |||
May 16, 2022 | 25.00 | 10 | -0.37(-1.46%) | |||
May 12, 2022 | 25.37 | 36 | -0.03(-0.12%) | |||
May 09, 2022 | 25.40 | 28 | -0.60(-2.31%) | |||
Apr 29, 2022 | 26.00 | 0 | -0.31(-1.18%) | |||
Apr 25, 2022 | 26.31 | 0 | -0.84(-3.09%) | |||
Apr 21, 2022 | 27.15 | 65 | +0.00(+0.00%) | |||
Apr 20, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.00(+0.00%) |
Apr 19, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.15(+0.56%) |
Apr 14, 2022 | 27.00 | 0 | -0.35(-1.28%) | |||
Apr 13, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 200 | +0.00(+0.00%) |
Apr 05, 2022 | 27.35 | 0 | +0.85(+3.21%) | |||
Apr 04, 2022 | 28.00 | 28.00 | 26.50 | 26.50 | 914 | -3.50(-11.67%) |
Apr 01, 2022 | 27.96 | 30.00 | 27.96 | 30.00 | 512 | +2.20(+7.91%) |
Mar 31, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 511 | +0.70(+2.58%) |
Mar 30, 2022 | 26.45 | 27.10 | 26.35 | 27.10 | 4,668 | +0.45(+1.69%) |
Mar 29, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 846 | -0.10(-0.37%) |
Mar 28, 2022 | 27.13 | 27.13 | 26.75 | 26.75 | 1,950 | -0.75(-2.73%) |
Mar 25, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 | +0.00(+0.00%) |
Mar 23, 2022 | 27.50 | 0 | +0.00(+0.00%) | |||
Mar 21, 2022 | 27.50 | 0 | +0.25(+0.92%) | |||
Mar 18, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 200 | -1.75(-6.03%) |
Mar 17, 2022 | 28.00 | 29.00 | 28.00 | 29.00 | 1,362 | +2.00(+7.41%) |
Mar 16, 2022 | 27.47 | 27.47 | 27.00 | 27.00 | 223 | -2.00(-6.90%) |
Mar 14, 2022 | 29.00 | 127 | +1.98(+7.33%) | |||
Mar 11, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 226 | -1.98(-6.83%) |
Mar 10, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 188 | +0.00(+0.00%) |
Mar 07, 2022 | 29.00 | 0 | -0.76(-2.55%) | |||
Feb 25, 2022 | 29.76 | 25 | +2.76(+10.22%) | |||
Feb 24, 2022 | 26.97 | 27.00 | 26.97 | 27.00 | 500 | +0.00(+0.00%) |
Feb 23, 2022 | 27.49 | 27.49 | 27.00 | 27.00 | 739 | -1.52(-5.33%) |
Feb 17, 2022 | 28.52 | 0 | -2.42(-7.82%) | |||
Feb 16, 2022 | 28.55 | 30.94 | 28.52 | 30.94 | 413 | +0.74(+2.45%) |
Feb 15, 2022 | 28.59 | 30.20 | 28.59 | 30.20 | 497 | +1.20(+4.14%) |
Feb 14, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 977 | -1.94(-6.27%) |
Feb 04, 2022 | 30.94 | 3 | +0.00(+0.00%) | |||
Feb 03, 2022 | 28.52 | 30.94 | 30.94 | 200 | -0.06(-0.19%) | |
Feb 02, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.50(-1.59%) |