Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.80 | 21.31 | 19.24 | 19.76 | 20,833 | -1.38(-6.52%) |
Feb 27, 2023 | 22.93 | 23.43 | 20.80 | 21.14 | 25,917 | -2.78(-11.64%) |
Feb 24, 2023 | 25.39 | 27.56 | 22.62 | 23.92 | 42,572 | -1.82(-7.06%) |
Feb 23, 2023 | 24.96 | 26.78 | 23.71 | 25.74 | 87,636 | +0.79(+3.15%) |
Feb 22, 2023 | 23.40 | 24.96 | 22.62 | 24.95 | 21,106 | +1.55(+6.64%) |
Feb 21, 2023 | 23.65 | 24.18 | 21.84 | 23.40 | 52,282 | -2.60(-10.00%) |
Feb 17, 2023 | 34.58 | 34.58 | 24.70 | 26.00 | 1,607,706 | +2.34(+9.89%) |
Feb 16, 2023 | 23.40 | 24.44 | 23.27 | 23.66 | 2,213 | +0.10(+0.43%) |
Feb 15, 2023 | 23.40 | 24.54 | 22.99 | 23.56 | 5,152 | -0.10(-0.43%) |
Feb 14, 2023 | 22.62 | 23.66 | 21.32 | 23.66 | 4,084 | +1.95(+8.98%) |
Feb 13, 2023 | 21.97 | 22.36 | 21.71 | 21.71 | 2,263 | +0.00(+0.00%) |
Feb 10, 2023 | 21.84 | 22.93 | 21.32 | 21.71 | 3,535 | -0.40(-1.82%) |
Feb 09, 2023 | 23.13 | 23.14 | 21.89 | 22.11 | 3,002 | -1.16(-4.97%) |
Feb 08, 2023 | 23.14 | 23.63 | 22.67 | 23.27 | 2,315 | -0.13(-0.56%) |
Feb 07, 2023 | 23.14 | 23.45 | 21.84 | 23.40 | 6,792 | +0.26(+1.12%) |
Feb 06, 2023 | 23.92 | 24.44 | 22.75 | 23.14 | 7,373 | -1.04(-4.30%) |
Feb 03, 2023 | 24.46 | 24.70 | 23.67 | 24.18 | 2,195 | -0.28(-1.14%) |
Feb 02, 2023 | 23.14 | 24.70 | 22.62 | 24.46 | 14,362 | +1.57(+6.86%) |
Feb 01, 2023 | 23.92 | 23.92 | 22.52 | 22.89 | 4,349 | -0.52(-2.21%) |
Jan 31, 2023 | 23.01 | 24.44 | 22.36 | 23.41 | 7,710 | +0.14(+0.58%) |
Jan 30, 2023 | 23.15 | 23.92 | 23.14 | 23.27 | 4,363 | +0.00(+0.00%) |
Jan 27, 2023 | 23.92 | 24.83 | 22.49 | 23.27 | 13,497 | -0.73(-3.02%) |
Jan 26, 2023 | 23.39 | 24.42 | 23.15 | 24.00 | 11,905 | +0.54(+2.32%) |
Jan 25, 2023 | 24.26 | 30.42 | 23.40 | 23.45 | 61,853 | -1.27(-5.15%) |
Jan 24, 2023 | 27.56 | 27.56 | 22.36 | 24.73 | 21,598 | -0.99(-3.85%) |
Jan 23, 2023 | 23.40 | 29.10 | 22.36 | 25.72 | 92,195 | +3.77(+17.16%) |
Jan 20, 2023 | 22.60 | 22.71 | 20.93 | 21.95 | 8,149 | -1.58(-6.72%) |
Jan 19, 2023 | 26.00 | 26.00 | 22.89 | 23.53 | 9,069 | -2.99(-11.27%) |
Jan 18, 2023 | 28.08 | 29.90 | 24.18 | 26.52 | 47,954 | -1.30(-4.67%) |
Jan 17, 2023 | 27.82 | 29.12 | 25.23 | 27.82 | 70,344 | +1.82(+7.00%) |
Jan 13, 2023 | 21.06 | 27.82 | 19.51 | 26.00 | 36,358 | +5.24(+25.23%) |
Jan 12, 2023 | 20.54 | 21.32 | 20.07 | 20.76 | 1,713 | -0.30(-1.42%) |
Jan 11, 2023 | 21.58 | 21.58 | 19.93 | 21.06 | 4,620 | -0.52(-2.41%) |
Jan 10, 2023 | 21.58 | 21.97 | 20.54 | 21.58 | 2,108 | +0.00(+0.00%) |
Jan 09, 2023 | 22.36 | 23.11 | 21.30 | 21.58 | 5,678 | +0.38(+1.79%) |
Jan 06, 2023 | 21.58 | 23.13 | 20.28 | 21.20 | 2,412 | -1.11(-4.95%) |
Jan 05, 2023 | 20.54 | 23.14 | 20.05 | 22.31 | 6,510 | +2.55(+12.88%) |
Jan 04, 2023 | 19.04 | 20.33 | 19.04 | 19.76 | 1,348 | +0.64(+3.36%) |
Jan 03, 2023 | 20.54 | 20.54 | 19.04 | 19.12 | 1,957 | -0.53(-2.67%) |
Dec 30, 2022 | 18.20 | 20.80 | 17.94 | 19.64 | 3,371 | +0.63(+3.34%) |
Dec 29, 2022 | 18.46 | 19.76 | 18.46 | 19.01 | 1,229 | +0.03(+0.15%) |
Dec 28, 2022 | 19.24 | 19.25 | 18.20 | 18.98 | 1,388 | -0.26(-1.35%) |
Dec 27, 2022 | 18.28 | 20.28 | 18.20 | 19.24 | 2,848 | -0.52(-2.63%) |
Dec 23, 2022 | 19.24 | 19.76 | 18.23 | 19.76 | 1,922 | +0.11(+0.54%) |
Dec 22, 2022 | 20.44 | 20.44 | 17.94 | 19.65 | 5,063 | -1.15(-5.51%) |
Dec 21, 2022 | 20.54 | 21.33 | 20.02 | 20.80 | 2,989 | -0.77(-3.56%) |
Dec 20, 2022 | 21.06 | 23.20 | 20.09 | 21.57 | 5,161 | -0.22(-0.99%) |
Dec 19, 2022 | 21.33 | 22.36 | 21.32 | 21.78 | 1,250 | +0.46(+2.17%) |
Dec 16, 2022 | 22.10 | 22.53 | 20.80 | 21.32 | 2,409 | -0.52(-2.38%) |
Dec 15, 2022 | 21.58 | 23.92 | 20.83 | 21.84 | 10,906 | -0.50(-2.26%) |
Dec 14, 2022 | 28.08 | 28.34 | 22.34 | 22.34 | 25,558 | -2.29(-9.29%) |
Dec 13, 2022 | 25.60 | 25.60 | 23.92 | 24.63 | 2,898 | -1.07(-4.18%) |
Dec 12, 2022 | 25.48 | 25.71 | 23.66 | 25.71 | 5,678 | +0.88(+3.53%) |
Dec 09, 2022 | 24.70 | 25.87 | 23.02 | 24.83 | 8,381 | -0.13(-0.52%) |
Dec 08, 2022 | 25.95 | 25.95 | 23.66 | 24.96 | 13,171 | -1.04(-4.00%) |
Dec 07, 2022 | 32.24 | 32.50 | 25.26 | 26.00 | 108,206 | -2.08(-7.41%) |
Dec 06, 2022 | 28.60 | 29.21 | 27.30 | 28.08 | 3,297 | -1.04(-3.57%) |
Dec 05, 2022 | 29.38 | 30.68 | 28.08 | 29.12 | 5,774 | -0.52(-1.75%) |
Dec 02, 2022 | 27.04 | 30.16 | 26.52 | 29.64 | 11,000 | +2.60(+9.62%) |