Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.45 | 75 | -0.25(-1.31%) | |||
Apr 27, 2023 | 18.69 | 18.70 | 18.41 | 18.70 | 506 | +0.50(+2.72%) |
Apr 26, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 3,010 | -0.26(-1.41%) |
Apr 24, 2023 | 18.46 | 0 | -0.30(-1.60%) | |||
Apr 20, 2023 | 18.76 | 10 | -1.72(-8.41%) | |||
Apr 18, 2023 | 20.48 | 0 | +0.48(+2.41%) | |||
Apr 17, 2023 | 20.65 | 20.65 | 20.00 | 20.00 | 289 | -0.13(-0.65%) |
Apr 12, 2023 | 20.13 | 0 | +2.28(+12.77%) | |||
Apr 10, 2023 | 17.85 | 0 | -0.97(-5.16%) | |||
Apr 05, 2023 | 18.82 | 0 | -0.68(-3.48%) | |||
Apr 04, 2023 | 19.50 | 19.50 | 19.04 | 19.50 | 1,845 | +0.03(+0.15%) |
Apr 03, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 710 | -0.42(-2.11%) |
Mar 31, 2023 | 19.30 | 19.89 | 19.30 | 19.89 | 938 | +1.13(+6.02%) |
Mar 24, 2023 | 18.76 | 10 | +0.07(+0.38%) | |||
Mar 23, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 2,550 | +0.15(+0.81%) |
Mar 22, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 300 | +0.46(+2.54%) |
Mar 20, 2023 | 18.08 | 0 | +0.16(+0.89%) | |||
Mar 17, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 263 | +0.81(+4.73%) |
Mar 16, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 270 | -1.62(-8.65%) |
Mar 10, 2023 | 18.73 | 0 | -0.25(-1.32%) | |||
Mar 09, 2023 | 18.63 | 18.98 | 18.63 | 18.98 | 577 | -0.30(-1.57%) |
Mar 08, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 343 | +0.65(+3.47%) |
Mar 07, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 200 | -0.43(-2.28%) |
Mar 06, 2023 | 19.15 | 19.15 | 19.07 | 19.07 | 3,210 | +0.55(+2.97%) |
Feb 27, 2023 | 18.52 | 25 | -0.18(-0.96%) | |||
Feb 24, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 255 | -0.48(-2.50%) |
Feb 23, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 115 | -0.05(-0.26%) |
Feb 22, 2023 | 19.22 | 19.23 | 19.22 | 19.23 | 1,706 | -1.82(-8.65%) |
Feb 13, 2023 | 21.05 | 246 | +0.36(+1.74%) | |||
Feb 10, 2023 | 20.57 | 20.69 | 20.25 | 20.69 | 896 | +0.44(+2.18%) |
Feb 06, 2023 | 20.25 | 1 | -0.77(-3.68%) | |||
Feb 01, 2023 | 21.02 | 14,450 | -0.16(-0.73%) | |||
Jan 30, 2023 | 21.18 | 0 | -0.05(-0.21%) | |||
Jan 20, 2023 | 21.23 | 22 | -0.81(-3.69%) | |||
Jan 18, 2023 | 22.04 | 0 | +0.79(+3.71%) | |||
Jan 17, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 323 | -0.44(-2.04%) |
Jan 13, 2023 | 21.87 | 21.95 | 21.50 | 21.69 | 7,771 | +0.19(+0.90%) |
Jan 12, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 5,549 | +0.00(+0.00%) |
Jan 10, 2023 | 21.50 | 139 | +1.08(+5.29%) | |||
Jan 09, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 1,517 | +1.33(+6.97%) |
Jan 05, 2023 | 19.09 | 0 | +0.10(+0.53%) | |||
Jan 04, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 116 | +0.56(+3.04%) |
Jan 03, 2023 | 19.00 | 19.00 | 18.43 | 18.43 | 1,006 | -0.32(-1.71%) |
Dec 29, 2022 | 18.75 | 0 | +0.10(+0.54%) | |||
Dec 27, 2022 | 18.65 | 59 | -0.79(-4.06%) | |||
Dec 23, 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 549 | +1.62(+9.06%) |
Dec 16, 2022 | 17.82 | 0 | -0.01(-0.06%) | |||
Dec 15, 2022 | 18.00 | 18.03 | 17.45 | 17.84 | 2,470 | -0.16(-0.92%) |
Dec 14, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 1,250 | -0.25(-1.37%) |
Dec 13, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 500 | +0.38(+2.13%) |
Dec 12, 2022 | 17.87 | 17.87 | 17.87 | 17.87 | 250 | -0.17(-0.94%) |
Dec 08, 2022 | 18.04 | 0 | +1.99(+12.40%) | |||
Nov 29, 2022 | 16.05 | 7 | -0.20(-1.23%) | |||
Nov 28, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 700 | -0.22(-1.34%) |
Nov 25, 2022 | 16.46 | 16.47 | 16.46 | 16.47 | 261 | +0.31(+1.92%) |
Nov 23, 2022 | 16.24 | 16.34 | 16.16 | 16.16 | 2,500 | +0.41(+2.60%) |
Nov 22, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.74(+4.93%) |
Nov 21, 2022 | 15.00 | 15.01 | 15.00 | 15.01 | 5,013 | -0.91(-5.70%) |
Nov 18, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 513 | -0.06(-0.39%) |
Nov 17, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 250 | +0.08(+0.50%) |
Nov 11, 2022 | 15.90 | 0 | +0.40(+2.58%) | |||
Nov 10, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 1,100 | +0.70(+4.73%) |
Nov 08, 2022 | 14.80 | 6 | +1.55(+11.70%) | |||
Nov 03, 2022 | 13.25 | 25 | -0.72(-5.15%) | |||
Nov 02, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 200 | +0.13(+0.96%) |
Nov 01, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 371 | -0.69(-4.77%) |
Oct 28, 2022 | 14.53 | 66 | +0.43(+3.05%) | |||
Oct 26, 2022 | 14.10 | 32 | +2.00(+16.53%) | |||
Oct 24, 2022 | 12.10 | 72 | -0.52(-4.08%) | |||
Oct 21, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 802 | +0.46(+3.83%) |
Oct 20, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 160 | -0.01(-0.10%) |
Oct 17, 2022 | 12.16 | 0 | +0.63(+5.49%) | |||
Oct 13, 2022 | 11.53 | 9,567 | -0.62(-5.10%) | |||
Oct 12, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 1,834 | +0.15(+1.25%) |
Oct 07, 2022 | 12.00 | 75 | -0.66(-5.21%) | |||
Oct 04, 2022 | 12.66 | 0 | +0.96(+8.21%) | |||
Sep 29, 2022 | 11.70 | 0 | +0.23(+2.05%) | |||
Sep 26, 2022 | 11.46 | 1 | -0.50(-4.21%) | |||
Sep 23, 2022 | 11.90 | 11.97 | 11.68 | 11.97 | 535 | -0.78(-6.12%) |
Sep 20, 2022 | 12.75 | 0 | -1.33(-9.45%) | |||
Sep 15, 2022 | 14.08 | 0 | +0.22(+1.59%) | |||
Sep 12, 2022 | 13.86 | 0 | +0.54(+4.05%) | |||
Sep 09, 2022 | 13.32 | 13.32 | 13.32 | 13.32 | 100 | +0.77(+6.14%) |
Sep 06, 2022 | 12.55 | 5,586 | +0.34(+2.78%) | |||
Sep 02, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 1,462 | +0.06(+0.49%) |
Sep 01, 2022 | 12.43 | 12.43 | 12.15 | 12.15 | 11,103 | -0.85(-6.54%) |
Aug 31, 2022 | 12.85 | 13.00 | 12.65 | 13.00 | 4,130 | -0.10(-0.76%) |
Aug 30, 2022 | 13.75 | 13.75 | 13.05 | 13.10 | 880 | -0.81(-5.82%) |
Aug 29, 2022 | 13.91 | 13.91 | 13.91 | 13.91 | 310 | +0.15(+1.09%) |
Aug 26, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 1,000 | -0.06(-0.43%) |
Aug 24, 2022 | 13.82 | 0 | -0.03(-0.22%) | |||
Aug 23, 2022 | 13.80 | 13.85 | 13.80 | 13.85 | 200 | +0.60(+4.53%) |
Aug 22, 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 582 | -0.85(-6.03%) |
Aug 17, 2022 | 14.10 | 35,495 | -0.30(-2.12%) | |||
Aug 16, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 700 | +0.46(+3.26%) |
Aug 15, 2022 | 13.95 | 13.95 | 13.50 | 13.95 | 950 | +0.14(+1.05%) |
Aug 12, 2022 | 13.90 | 14.19 | 13.80 | 13.80 | 1,862 | +0.55(+4.19%) |
Aug 04, 2022 | 13.25 | 26 | -1.13(-7.86%) | |||
Jul 29, 2022 | 14.38 | 969 | +1.48(+11.47%) | |||
Jul 27, 2022 | 12.90 | 0 | -0.35(-2.65%) | |||
Jul 26, 2022 | 13.33 | 13.60 | 13.25 | 13.25 | 3,007 | +0.35(+2.72%) |
Jul 25, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 801 | -0.23(-1.77%) |
Jul 22, 2022 | 13.15 | 13.15 | 12.89 | 13.13 | 960 | +0.13(+1.02%) |
Jul 20, 2022 | 13.00 | 0 | +1.01(+8.42%) | |||
Jul 18, 2022 | 11.99 | 0 | +0.30(+2.57%) | |||
Jul 15, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 1,011 | -0.10(-0.81%) |
Jul 14, 2022 | 12.03 | 12.03 | 11.79 | 11.79 | 1,711 | -0.52(-4.19%) |
Jul 13, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 800 | -0.26(-2.07%) |
Jul 12, 2022 | 12.59 | 12.59 | 12.56 | 12.56 | 446 | -0.83(-6.20%) |
Jul 08, 2022 | 13.39 | 0 | -0.30(-2.19%) | |||
Jul 07, 2022 | 13.31 | 13.69 | 13.31 | 13.69 | 7,196 | +0.88(+6.87%) |
Jul 06, 2022 | 12.58 | 12.81 | 12.25 | 12.81 | 2,596 | +0.25(+1.99%) |
Jul 05, 2022 | 12.85 | 12.85 | 12.35 | 12.56 | 3,700 | -0.59(-4.49%) |
Jul 01, 2022 | 13.15 | 13.80 | 13.15 | 13.15 | 462 | -0.65(-4.71%) |
Jun 30, 2022 | 13.85 | 13.85 | 13.80 | 13.80 | 701 | -0.55(-3.83%) |
Jun 29, 2022 | 14.56 | 14.56 | 14.35 | 14.35 | 2,603 | -0.99(-6.45%) |
Jun 28, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 105 | +0.00(+0.00%) |
Jun 27, 2022 | 14.90 | 15.34 | 14.90 | 15.34 | 8,120 | +0.60(+4.07%) |
Jun 24, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 500 | +0.16(+1.10%) |
Jun 23, 2022 | 15.00 | 15.00 | 14.58 | 14.58 | 910 | -1.22(-7.72%) |
Jun 17, 2022 | 15.80 | 0 | -0.45(-2.77%) | |||
Jun 16, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 151 | -0.09(-0.52%) |
Jun 14, 2022 | 16.34 | 0 | -1.06(-6.12%) | |||
Jun 13, 2022 | 17.40 | 17.40 | 16.51 | 17.40 | 363 | -1.03(-5.59%) |
Jun 10, 2022 | 18.43 | 18.43 | 17.15 | 18.43 | 202 | -0.56(-2.95%) |
Jun 09, 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 100 | +0.00(+0.00%) |
Jun 08, 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 136 | +0.58(+3.15%) |
Jun 07, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 136 | -0.99(-5.10%) |
Jun 06, 2022 | 19.22 | 19.40 | 19.22 | 19.40 | 600 | +1.07(+5.84%) |
Jun 03, 2022 | 19.34 | 19.34 | 18.33 | 18.33 | 725 | -1.19(-6.10%) |
Jun 01, 2022 | 19.52 | 0 | +0.77(+4.11%) | |||
May 31, 2022 | 18.75 | 19.55 | 18.75 | 18.75 | 534 | -0.28(-1.47%) |
May 27, 2022 | 18.64 | 19.03 | 18.64 | 19.03 | 5,071 | +0.63(+3.42%) |
May 26, 2022 | 18.40 | 18.60 | 18.40 | 18.40 | 642 | +0.60(+3.37%) |
May 19, 2022 | 17.80 | 0 | +0.88(+5.17%) | |||
May 16, 2022 | 16.93 | 0 | +0.55(+3.36%) | |||
May 13, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 200 | -0.43(-2.59%) |
May 12, 2022 | 16.65 | 16.81 | 16.65 | 16.81 | 715 | -0.13(-0.77%) |
May 11, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 2,765 | +0.59(+3.61%) |
May 10, 2022 | 16.35 | 16.80 | 16.35 | 16.35 | 345 | -0.80(-4.66%) |
May 09, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 161 | -0.85(-4.72%) |
May 05, 2022 | 18.00 | 0 | -1.64(-8.37%) | |||
May 04, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 500 | -0.05(-0.28%) |