Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.66 | 19.66 | 19.27 | 19.27 | 1,931 | -0.39(-2.00%) |
Feb 27, 2023 | 19.64 | 19.66 | 19.64 | 19.66 | 460 | +0.27(+1.41%) |
Feb 24, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 135 | +0.21(+1.07%) |
Feb 23, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 81 | -0.32(-1.65%) |
Feb 22, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 2 | +0.01(+0.06%) |
Feb 21, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 333 | +0.70(+3.73%) |
Feb 17, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 288 | -0.40(-2.10%) |
Feb 16, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 24 | +0.39(+2.09%) |
Feb 15, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 2 | +0.14(+0.73%) |
Feb 14, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 65 | +0.25(+1.36%) |
Feb 13, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 111 | -0.03(-0.18%) |
Feb 10, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.26(+1.40%) |
Feb 09, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 563 | +0.10(+0.53%) |
Feb 08, 2023 | 18.19 | 18.19 | 18.10 | 18.10 | 296 | -0.11(-0.61%) |
Feb 07, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | +0.16(+0.91%) |
Feb 06, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 13 | +0.39(+2.19%) |
Feb 03, 2023 | 17.59 | 17.66 | 17.59 | 17.66 | 338 | +0.29(+1.67%) |
Feb 02, 2023 | 17.19 | 17.37 | 17.19 | 17.37 | 1,013 | +0.11(+0.66%) |
Feb 01, 2023 | 17.46 | 17.52 | 17.26 | 17.26 | 553 | -0.47(-2.64%) |
Jan 31, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | -0.25(-1.39%) |
Jan 30, 2023 | 18.04 | 18.04 | 17.97 | 17.97 | 394 | +0.01(+0.04%) |
Jan 27, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 135 | +0.09(+0.48%) |
Jan 26, 2023 | 17.98 | 17.99 | 17.88 | 17.88 | 679 | +0.15(+0.84%) |
Jan 25, 2023 | 17.75 | 17.75 | 17.73 | 17.73 | 388 | +0.05(+0.28%) |
Jan 24, 2023 | 18.01 | 18.01 | 17.68 | 17.68 | 3,442 | -0.30(-1.68%) |
Jan 23, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 2 | -0.01(-0.08%) |
Jan 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 135 | +0.34(+1.94%) |
Jan 19, 2023 | 17.73 | 17.79 | 17.66 | 17.66 | 600 | +0.29(+1.70%) |
Jan 18, 2023 | 17.36 | 17.43 | 17.36 | 17.36 | 573 | -0.81(-4.46%) |
Jan 17, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 239 | +0.06(+0.35%) |
Jan 13, 2023 | 18.08 | 18.11 | 18.08 | 18.11 | 289 | +0.56(+3.19%) |
Jan 12, 2023 | 17.58 | 17.62 | 17.55 | 17.55 | 1,251 | -0.42(-2.32%) |
Jan 11, 2023 | 18.27 | 18.27 | 17.96 | 17.96 | 1,703 | -0.68(-3.64%) |
Jan 10, 2023 | 18.73 | 18.79 | 18.64 | 18.64 | 1,504 | +0.65(+3.60%) |
Jan 09, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 67 | +0.26(+1.47%) |
Jan 06, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 135 | -1.23(-6.50%) |
Jan 05, 2023 | 19.03 | 19.03 | 18.97 | 18.97 | 319 | +0.14(+0.76%) |
Jan 04, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 474 | -0.27(-1.43%) |
Jan 03, 2023 | 18.78 | 19.10 | 18.77 | 19.10 | 1,722 | -0.75(-3.78%) |
Dec 30, 2022 | 19.75 | 19.89 | 19.75 | 19.85 | 2,755 | +0.20(+1.01%) |
Dec 29, 2022 | 19.88 | 19.92 | 19.56 | 19.65 | 2,456 | -0.30(-1.53%) |
Dec 28, 2022 | 19.79 | 19.95 | 19.79 | 19.95 | 789 | +0.16(+0.80%) |
Dec 27, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 188 | +0.46(+2.35%) |
Dec 23, 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 155 | +0.32(+1.66%) |
Dec 22, 2022 | 18.96 | 19.02 | 18.92 | 19.02 | 466 | -0.02(-0.08%) |
Dec 21, 2022 | 18.72 | 19.04 | 18.72 | 19.04 | 467 | -0.16(-0.83%) |
Dec 20, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 187 | +0.61(+3.29%) |
Dec 19, 2022 | 18.56 | 18.59 | 18.50 | 18.59 | 1,185 | +0.38(+2.07%) |
Dec 16, 2022 | 18.44 | 18.44 | 18.17 | 18.21 | 525 | +0.28(+1.58%) |
Dec 15, 2022 | 17.89 | 17.93 | 17.89 | 17.93 | 349 | -0.25(-1.39%) |
Dec 14, 2022 | 18.48 | 18.48 | 18.18 | 18.18 | 268 | -0.22(-1.22%) |
Dec 13, 2022 | 18.03 | 18.40 | 18.03 | 18.40 | 190 | -0.68(-3.58%) |
Dec 12, 2022 | 18.87 | 19.09 | 18.87 | 19.09 | 620 | -0.03(-0.15%) |
Dec 09, 2022 | 18.77 | 19.12 | 18.77 | 19.12 | 2,223 | +0.53(+2.86%) |
Dec 08, 2022 | 18.56 | 18.63 | 18.56 | 18.58 | 1,883 | +0.50(+2.78%) |
Dec 07, 2022 | 18.26 | 18.27 | 18.08 | 18.08 | 2,382 | -0.44(-2.37%) |
Dec 06, 2022 | 18.67 | 18.67 | 18.52 | 18.52 | 489 | -0.29(-1.53%) |
Dec 05, 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 283 | +0.72(+3.97%) |
Dec 02, 2022 | 18.27 | 18.27 | 18.09 | 18.09 | 323 | -0.09(-0.50%) |