Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.38 | 17.00 | 16.25 | 17.00 | 9,886 | +1.00(+6.25%) |
Feb 27, 2023 | 16.80 | 16.80 | 16.00 | 16.00 | 1,241 | +0.00(+0.00%) |
Feb 24, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) |
Feb 23, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 285 | +0.00(+0.00%) |
Feb 22, 2023 | 16.01 | 16.01 | 16.00 | 16.00 | 1,002 | +0.00(+0.00%) |
Feb 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 484 | -0.25(-1.54%) |
Feb 17, 2023 | 16.15 | 16.25 | 16.15 | 16.25 | 1,576 | -0.25(-1.52%) |
Feb 16, 2023 | 16.15 | 16.50 | 16.15 | 16.50 | 2,562 | +0.25(+1.54%) |
Feb 14, 2023 | 16.25 | 0 | +0.00(+0.00%) | |||
Feb 13, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 382 | +0.00(+0.00%) |
Feb 09, 2023 | 16.25 | 90 | +0.00(+0.00%) | |||
Feb 07, 2023 | 16.25 | 0 | +0.05(+0.31%) | |||
Feb 06, 2023 | 16.00 | 16.20 | 16.00 | 16.20 | 1,600 | +0.20(+1.25%) |
Feb 03, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 150 | +0.05(+0.31%) |
Feb 02, 2023 | 15.85 | 15.95 | 15.85 | 15.95 | 850 | +0.45(+2.90%) |
Feb 01, 2023 | 15.45 | 15.59 | 15.45 | 15.50 | 4,670 | +0.25(+1.64%) |
Jan 30, 2023 | 15.25 | 211 | -0.25(-1.61%) | |||
Jan 27, 2023 | 15.50 | 15.50 | 15.40 | 15.50 | 1,061 | +0.20(+1.31%) |
Jan 26, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | -0.20(-1.29%) |
Jan 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 1,389 | +0.12(+0.81%) |
Jan 23, 2023 | 15.38 | 0 | -0.12(-0.81%) | |||
Jan 17, 2023 | 15.50 | 120 | +0.25(+1.64%) | |||
Jan 13, 2023 | 15.45 | 15.45 | 15.25 | 15.25 | 7,624 | -0.25(-1.61%) |
Jan 10, 2023 | 15.50 | 0 | +0.00(+0.00%) | |||
Jan 09, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 315 | +0.14(+0.91%) |
Jan 03, 2023 | 15.36 | 2 | -0.64(-4.00%) | |||
Dec 30, 2022 | 16.26 | 16.26 | 15.76 | 16.00 | 846 | +0.00(+0.00%) |
Dec 29, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 505 | +0.65(+4.23%) |
Dec 28, 2022 | 15.95 | 15.95 | 15.35 | 15.35 | 1,281 | +0.05(+0.33%) |
Dec 27, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 570 | -0.70(-4.37%) |
Dec 23, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 2,848 | +0.00(+0.00%) |
Dec 22, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 277 | +0.50(+3.23%) |
Dec 15, 2022 | 15.50 | 2 | -0.25(-1.59%) | |||
Dec 14, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.45(+2.94%) |
Dec 13, 2022 | 15.50 | 15.50 | 15.30 | 15.30 | 1,195 | +0.02(+0.13%) |
Dec 09, 2022 | 15.28 | 11 | +0.03(+0.20%) | |||
Dec 07, 2022 | 15.25 | 6 | -0.75(-4.69%) | |||
Dec 06, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 185 | -0.50(-3.03%) |
Dec 05, 2022 | 16.45 | 16.50 | 16.00 | 16.50 | 13,158 | +0.30(+1.85%) |
Dec 02, 2022 | 16.40 | 16.40 | 15.54 | 16.20 | 2,024 | -0.05(-0.31%) |
Dec 01, 2022 | 16.20 | 16.25 | 16.20 | 16.25 | 5,482 | +0.05(+0.31%) |
Nov 30, 2022 | 16.20 | 16.20 | 16.00 | 16.20 | 1,500 | +0.05(+0.31%) |
Nov 29, 2022 | 16.20 | 16.20 | 16.15 | 16.15 | 257 | +0.65(+4.19%) |
Nov 17, 2022 | 15.50 | 5 | +0.25(+1.64%) | |||
Nov 16, 2022 | 15.78 | 15.78 | 15.25 | 15.25 | 509 | +0.60(+4.10%) |
Nov 14, 2022 | 14.65 | 0 | -1.35(-8.44%) | |||
Nov 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 946 | +0.00(+0.00%) |
Nov 10, 2022 | 16.00 | 16.05 | 16.00 | 16.00 | 1,243 | -0.25(-1.54%) |
Nov 09, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 560 | +0.07(+0.46%) |
Nov 07, 2022 | 16.18 | 182 | +0.18(+1.09%) | |||
Nov 04, 2022 | 15.76 | 16.11 | 15.76 | 16.00 | 8,044 | +0.45(+2.89%) |
Nov 03, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 100 | +0.15(+0.97%) |
Nov 02, 2022 | 15.50 | 15.50 | 15.40 | 15.40 | 650 | +0.15(+0.98%) |
Nov 01, 2022 | 14.75 | 15.25 | 14.75 | 15.25 | 726 | +0.25(+1.67%) |
Oct 24, 2022 | 15.00 | 85 | -0.43(-2.76%) | |||
Oct 19, 2022 | 15.43 | 1 | +0.38(+2.49%) | |||
Oct 17, 2022 | 15.05 | 1 | +0.00(+0.00%) | |||
Oct 13, 2022 | 15.05 | 0 | +0.05(+0.33%) | |||
Oct 11, 2022 | 15.00 | 0 | -0.28(-1.80%) | |||
Oct 10, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 115 | +0.28(+1.83%) |
Oct 06, 2022 | 15.00 | 0 | +0.10(+0.67%) | |||
Sep 30, 2022 | 14.90 | 0 | -0.10(-0.67%) | |||
Sep 29, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 1,630 | +0.00(+0.00%) |
Sep 28, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 210 | -0.43(-2.79%) |
Sep 27, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 138 | +0.43(+2.87%) |
Sep 23, 2022 | 15.00 | 0 | -0.25(-1.64%) | |||
Sep 20, 2022 | 15.25 | 51 | +0.00(+0.00%) | |||
Sep 16, 2022 | 15.25 | 0 | +0.00(+0.00%) | |||
Sep 15, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,300 | +0.00(+0.00%) |
Sep 14, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.00(+0.00%) |
Sep 13, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.18(+1.19%) |
Sep 12, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 100 | +0.02(+0.13%) |
Sep 09, 2022 | 15.50 | 15.50 | 15.03 | 15.05 | 461 | -0.90(-5.64%) |
Sep 02, 2022 | 15.95 | 0 | +0.30(+1.92%) | |||
Sep 01, 2022 | 15.50 | 15.65 | 15.50 | 15.65 | 10,106 | +0.25(+1.62%) |
Aug 31, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 900 | +0.00(+0.00%) |
Aug 30, 2022 | 15.50 | 15.50 | 15.00 | 15.40 | 944 | +0.40(+2.67%) |
Aug 29, 2022 | 15.01 | 15.01 | 15.00 | 15.00 | 3,082 | -0.15(-0.99%) |
Aug 26, 2022 | 15.50 | 15.50 | 15.15 | 15.15 | 10,100 | +0.00(+0.00%) |
Aug 25, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.14(+0.93%) |
Aug 23, 2022 | 15.01 | 0 | +0.01(+0.07%) | |||
Aug 22, 2022 | 15.00 | 15.00 | 14.91 | 15.00 | 1,138 | -0.75(-4.76%) |
Aug 19, 2022 | 15.85 | 15.85 | 15.75 | 15.75 | 654 | +0.75(+5.00%) |
Aug 17, 2022 | 15.00 | 0 | -0.70(-4.46%) | |||
Aug 16, 2022 | 15.95 | 15.95 | 15.70 | 15.70 | 300 | +0.05(+0.32%) |
Aug 11, 2022 | 15.65 | 0 | +0.40(+2.62%) | |||
Aug 09, 2022 | 15.25 | 51 | +0.00(+0.00%) | |||
Aug 08, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,200 | +0.25(+1.67%) |
Aug 04, 2022 | 15.00 | 1 | +0.00(+0.00%) | |||
Aug 03, 2022 | 14.75 | 15.12 | 14.75 | 15.00 | 2,083 | +0.00(+0.00%) |
Aug 02, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 609 | +0.00(+0.00%) |
Jul 29, 2022 | 15.00 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
Jul 26, 2022 | 15.00 | 0 | +0.10(+0.67%) | |||
Jul 25, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 2,013 | +0.05(+0.34%) |
Jul 18, 2022 | 14.85 | 55 | +0.02(+0.13%) | |||
Jul 12, 2022 | 14.83 | 73 | -0.57(-3.70%) | |||
Jul 11, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.60(+4.05%) |
Jul 07, 2022 | 14.80 | 0 | -0.10(-0.67%) | |||
Jul 06, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | +0.10(+0.68%) |
Jul 05, 2022 | 14.75 | 14.80 | 14.75 | 14.80 | 1,149 | -0.02(-0.17%) |
Jul 01, 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 241 | +0.02(+0.17%) |
Jun 28, 2022 | 14.80 | 0 | +0.17(+1.16%) | |||
Jun 27, 2022 | 14.75 | 14.75 | 14.62 | 14.63 | 650 | -0.39(-2.63%) |
Jun 24, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 191 | +0.47(+3.26%) |
Jun 23, 2022 | 15.25 | 15.25 | 14.55 | 14.55 | 1,000 | -0.70(-4.59%) |
Jun 21, 2022 | 15.25 | 6 | +0.00(+0.00%) | |||
Jun 17, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 805 | +0.25(+1.67%) |
Jun 15, 2022 | 15.00 | 0 | -0.52(-3.35%) | |||
Jun 14, 2022 | 15.52 | 15.52 | 15.27 | 15.52 | 1,184 | +0.00(+0.00%) |
Jun 13, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 100 | +0.00(+0.00%) |
Jun 10, 2022 | 16.01 | 16.01 | 15.52 | 15.52 | 352 | +0.02(+0.13%) |
Jun 08, 2022 | 15.50 | 0 | -1.41(-8.34%) | |||
Jun 07, 2022 | 16.25 | 16.91 | 16.25 | 16.91 | 11,213 | +0.66(+4.06%) |
Jun 06, 2022 | 15.15 | 16.25 | 15.15 | 16.25 | 7,612 | +1.10(+7.26%) |
Jun 03, 2022 | 15.00 | 15.15 | 15.00 | 15.15 | 1,618 | +0.35(+2.36%) |
Jun 01, 2022 | 14.80 | 0 | +0.29(+2.00%) | |||
May 31, 2022 | 14.65 | 14.65 | 14.51 | 14.51 | 1,305 | -0.29(-1.96%) |
May 27, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 310 | +0.02(+0.14%) |
May 26, 2022 | 14.30 | 14.78 | 14.30 | 14.78 | 3,850 | +0.04(+0.24%) |
May 25, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 175 | -0.01(-0.03%) |
May 24, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 555 | +0.25(+1.72%) |
May 23, 2022 | 15.44 | 15.44 | 14.35 | 14.50 | 1,600 | +0.20(+1.40%) |
May 19, 2022 | 14.30 | 0 | -0.70(-4.67%) | |||
May 17, 2022 | 15.00 | 0 | +0.22(+1.49%) | |||
May 16, 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 225 | -0.02(-0.14%) |
May 13, 2022 | 14.80 | 14.80 | 14.78 | 14.80 | 610 | -0.30(-1.99%) |
May 12, 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 268 | +0.10(+0.67%) |
May 11, 2022 | 15.25 | 15.25 | 15.00 | 15.00 | 2,256 | -0.40(-2.60%) |
May 10, 2022 | 15.40 | 15.40 | 15.00 | 15.40 | 404 | +0.10(+0.65%) |
May 09, 2022 | 15.24 | 15.30 | 15.00 | 15.30 | 1,300 | +0.28(+1.86%) |
May 06, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 100 | -0.46(-2.97%) |
May 05, 2022 | 15.99 | 15.99 | 14.80 | 15.48 | 4,064 | -0.52(-3.25%) |
May 03, 2022 | 16.00 | 25 | +0.00(+0.00%) | |||
May 02, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 800 | +0.25(+1.59%) |
Apr 29, 2022 | 15.40 | 16.00 | 15.40 | 15.75 | 910 | +0.50(+3.28%) |
Apr 28, 2022 | 15.00 | 15.25 | 15.00 | 15.25 | 3,329 | +0.00(+0.00%) |
Apr 27, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 359 | +0.15(+0.99%) |
Apr 25, 2022 | 15.10 | 12 | -0.40(-2.58%) | |||
Apr 21, 2022 | 15.50 | 4 | +0.50(+3.33%) | |||
Apr 20, 2022 | 15.29 | 15.29 | 14.30 | 15.00 | 5,386 | -0.49(-3.16%) |
Apr 19, 2022 | 15.50 | 15.50 | 15.25 | 15.49 | 4,656 | -0.01(-0.06%) |
Apr 14, 2022 | 15.50 | 43 | -0.48(-3.00%) | |||
Apr 13, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 500 | +0.13(+0.82%) |
Apr 12, 2022 | 16.04 | 16.04 | 15.70 | 15.85 | 1,369 | -0.50(-3.06%) |
Apr 11, 2022 | 15.62 | 16.35 | 15.62 | 16.35 | 1,400 | +0.10(+0.62%) |
Apr 08, 2022 | 15.98 | 16.38 | 15.98 | 16.25 | 972 | +0.66(+4.23%) |
Apr 07, 2022 | 15.72 | 15.72 | 15.55 | 15.59 | 1,300 | -0.11(-0.70%) |
Apr 06, 2022 | 16.00 | 16.48 | 15.70 | 15.70 | 851 | -0.05(-0.32%) |
Apr 04, 2022 | 15.75 | 0 | -0.75(-4.54%) | |||
Apr 01, 2022 | 16.00 | 16.50 | 16.00 | 16.50 | 1,600 | +0.72(+4.56%) |
Mar 31, 2022 | 16.00 | 16.00 | 15.78 | 15.78 | 1,602 | -0.22(-1.38%) |
Mar 30, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 116 | +0.15(+0.95%) |
Mar 29, 2022 | 16.02 | 16.02 | 15.85 | 15.85 | 1,089 | -0.02(-0.13%) |
Mar 25, 2022 | 15.87 | 0 | -0.13(-0.81%) | |||
Mar 24, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | +0.25(+1.59%) |
Mar 22, 2022 | 15.75 | 0 | -0.10(-0.63%) | |||
Mar 21, 2022 | 16.02 | 16.02 | 15.85 | 15.85 | 1,697 | -0.82(-4.92%) |
Mar 18, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 186 | +0.07(+0.42%) |
Mar 17, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 640 | -0.07(-0.42%) |
Mar 16, 2022 | 16.00 | 16.67 | 15.97 | 16.67 | 3,700 | +0.72(+4.51%) |
Mar 15, 2022 | 16.05 | 16.05 | 15.95 | 15.95 | 621 | -0.11(-0.68%) |
Mar 14, 2022 | 16.15 | 16.15 | 16.06 | 16.06 | 1,100 | +0.02(+0.12%) |
Mar 11, 2022 | 16.26 | 16.26 | 16.04 | 16.04 | 1,305 | -0.21(-1.29%) |
Mar 09, 2022 | 16.25 | 0 | +0.14(+0.87%) | |||
Mar 08, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 1,462 | +0.00(+0.00%) |
Mar 07, 2022 | 16.25 | 16.25 | 16.11 | 16.11 | 2,000 | -0.10(-0.62%) |
Mar 04, 2022 | 16.40 | 16.40 | 16.21 | 16.21 | 1,334 | -0.05(-0.31%) |
Mar 02, 2022 | 16.26 | 1 | -0.74(-4.35%) |