Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.00 | 47.00 | 44.00 | 44.00 | 198 | +0.05(+0.11%) |
Feb 27, 2023 | 48.00 | 47.53 | 42.50 | 43.95 | 157 | -5.05(-10.31%) |
Feb 24, 2023 | 47.15 | 52.00 | 44.01 | 49.00 | 1,059 | +2.07(+4.41%) |
Feb 23, 2023 | 44.50 | 50.00 | 44.50 | 46.93 | 1,954 | +3.17(+7.24%) |
Feb 22, 2023 | 35.01 | 44.00 | 35.00 | 43.76 | 2,503 | +7.76(+21.56%) |
Feb 21, 2023 | 34.20 | 38.03 | 32.00 | 36.00 | 3,022 | +1.71(+4.99%) |
Feb 17, 2023 | 35.00 | 36.80 | 32.26 | 34.29 | 2,486 | -1.51(-4.22%) |
Feb 16, 2023 | 38.25 | 38.86 | 35.00 | 35.80 | 833 | -3.00(-7.73%) |
Feb 15, 2023 | 41.00 | 41.00 | 38.00 | 38.80 | 1,051 | -1.85(-4.55%) |
Feb 14, 2023 | 41.07 | 43.12 | 40.00 | 40.65 | 463 | -2.50(-5.79%) |
Feb 13, 2023 | 43.00 | 46.00 | 40.74 | 43.15 | 53 | +0.15(+0.35%) |
Feb 10, 2023 | 41.71 | 47.00 | 38.11 | 43.00 | 836 | +0.00(+0.00%) |
Feb 09, 2023 | 43.12 | 43.55 | 39.00 | 43.00 | 1,507 | +1.92(+4.67%) |
Feb 08, 2023 | 42.47 | 44.59 | 41.00 | 41.08 | 703 | -3.66(-8.18%) |
Feb 07, 2023 | 45.50 | 45.50 | 42.51 | 44.74 | 311 | +1.74(+4.05%) |
Feb 06, 2023 | 47.50 | 47.50 | 42.00 | 43.00 | 551 | -3.00(-6.52%) |
Feb 03, 2023 | 49.00 | 50.00 | 46.00 | 46.00 | 291 | -2.00(-4.17%) |
Feb 02, 2023 | 49.00 | 49.00 | 48.00 | 48.00 | 141 | -0.99(-2.02%) |
Feb 01, 2023 | 46.15 | 50.00 | 45.70 | 48.99 | 296 | +1.80(+3.81%) |
Jan 31, 2023 | 45.00 | 48.00 | 45.00 | 47.19 | 331 | +0.99(+2.14%) |
Jan 30, 2023 | 42.14 | 47.10 | 42.14 | 46.20 | 270 | +1.09(+2.42%) |
Jan 27, 2023 | 48.00 | 48.00 | 45.00 | 45.11 | 561 | -1.39(-2.99%) |
Jan 26, 2023 | 48.00 | 48.99 | 46.00 | 46.50 | 430 | -1.51(-3.15%) |
Jan 25, 2023 | 48.88 | 48.88 | 47.30 | 48.01 | 34 | -0.46(-0.95%) |
Jan 24, 2023 | 46.00 | 48.47 | 46.00 | 48.47 | 259 | +1.45(+3.08%) |
Jan 23, 2023 | 46.00 | 48.00 | 46.00 | 47.02 | 152 | +1.01(+2.20%) |
Jan 20, 2023 | 46.55 | 47.10 | 46.01 | 46.01 | 30 | -1.99(-4.15%) |
Jan 19, 2023 | 46.00 | 48.00 | 46.00 | 48.00 | 117 | +1.00(+2.13%) |
Jan 18, 2023 | 50.63 | 50.63 | 47.00 | 47.00 | 119 | -3.43(-6.80%) |
Jan 17, 2023 | 53.00 | 53.00 | 48.00 | 50.43 | 973 | -2.57(-4.85%) |
Jan 13, 2023 | 52.00 | 53.00 | 50.80 | 53.00 | 357 | +2.00(+3.92%) |
Jan 12, 2023 | 46.00 | 51.33 | 46.00 | 51.00 | 797 | +7.00(+15.91%) |
Jan 11, 2023 | 46.00 | 48.00 | 43.84 | 44.00 | 1,153 | -0.50(-1.12%) |
Jan 10, 2023 | 44.90 | 45.00 | 43.50 | 44.50 | 117 | +1.00(+2.30%) |
Jan 09, 2023 | 45.00 | 46.00 | 43.50 | 43.50 | 617 | -0.38(-0.87%) |
Jan 06, 2023 | 46.70 | 46.70 | 43.50 | 43.88 | 173 | -0.12(-0.27%) |
Jan 05, 2023 | 44.00 | 47.30 | 43.60 | 44.00 | 296 | -1.00(-2.22%) |
Jan 04, 2023 | 45.00 | 45.00 | 43.50 | 45.00 | 185 | +4.00(+9.76%) |
Jan 03, 2023 | 43.60 | 44.71 | 39.49 | 41.00 | 369 | +0.00(+0.00%) |
Dec 30, 2022 | 39.09 | 44.60 | 39.00 | 41.00 | 249 | +0.00(+0.00%) |
Dec 29, 2022 | 39.00 | 43.43 | 39.00 | 41.00 | 67 | +0.00(+0.00%) |
Dec 28, 2022 | 39.78 | 46.00 | 39.78 | 41.00 | 149 | -2.00(-4.65%) |
Dec 27, 2022 | 44.51 | 46.00 | 41.17 | 43.00 | 527 | -1.51(-3.39%) |
Dec 23, 2022 | 45.00 | 50.00 | 44.01 | 44.51 | 114 | -0.49(-1.09%) |
Dec 22, 2022 | 45.00 | 51.00 | 44.00 | 45.00 | 620 | +0.01(+0.02%) |
Dec 21, 2022 | 44.00 | 47.23 | 44.00 | 44.99 | 805 | -0.01(-0.02%) |
Dec 20, 2022 | 45.00 | 47.73 | 41.63 | 45.00 | 378 | -0.01(-0.02%) |
Dec 19, 2022 | 49.00 | 49.00 | 45.00 | 45.01 | 347 | +0.01(+0.02%) |
Dec 16, 2022 | 41.50 | 53.00 | 41.50 | 45.00 | 627 | +3.50(+8.43%) |
Dec 15, 2022 | 44.12 | 44.12 | 40.81 | 41.50 | 518 | -2.62(-5.94%) |
Dec 14, 2022 | 44.10 | 45.06 | 44.10 | 44.12 | 31 | +0.02(+0.05%) |
Dec 13, 2022 | 42.48 | 44.10 | 41.60 | 44.10 | 203 | +2.50(+6.01%) |
Dec 12, 2022 | 42.50 | 42.50 | 39.50 | 41.60 | 107 | -2.36(-5.37%) |
Dec 09, 2022 | 44.10 | 44.97 | 40.00 | 43.96 | 220 | -0.54(-1.21%) |
Dec 08, 2022 | 45.89 | 45.96 | 44.50 | 44.50 | 124 | -2.24(-4.79%) |
Dec 07, 2022 | 47.50 | 47.50 | 44.50 | 46.74 | 165 | -0.76(-1.60%) |
Dec 06, 2022 | 44.18 | 53.00 | 42.99 | 47.50 | 1,243 | +3.39(+7.69%) |
Dec 05, 2022 | 47.30 | 49.00 | 43.01 | 44.11 | 771 | -1.64(-3.58%) |
Dec 02, 2022 | 42.00 | 48.48 | 41.50 | 45.75 | 368 | +1.65(+3.74%) |