Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.86 | 64 | +0.30(+0.76%) | |||
Feb 27, 2023 | 38.85 | 39.56 | 38.74 | 39.56 | 1,928 | +0.63(+1.62%) |
Feb 24, 2023 | 39.00 | 39.00 | 38.93 | 38.93 | 1,363 | +0.03(+0.08%) |
Feb 23, 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 246 | +0.28(+0.73%) |
Feb 22, 2023 | 38.46 | 38.62 | 38.30 | 38.62 | 1,443 | +0.17(+0.44%) |
Feb 21, 2023 | 38.55 | 38.55 | 38.45 | 38.45 | 389 | +0.05(+0.13%) |
Feb 17, 2023 | 38.40 | 0 | -0.10(-0.26%) | |||
Feb 16, 2023 | 38.51 | 38.51 | 38.50 | 38.50 | 459 | +0.29(+0.76%) |
Feb 15, 2023 | 38.10 | 38.21 | 38.10 | 38.21 | 433 | +0.32(+0.84%) |
Feb 14, 2023 | 37.95 | 37.95 | 37.89 | 37.89 | 366 | -0.09(-0.24%) |
Feb 13, 2023 | 37.90 | 37.98 | 37.79 | 37.98 | 536 | -0.18(-0.47%) |
Feb 09, 2023 | 38.16 | 0 | -0.04(-0.10%) | |||
Feb 08, 2023 | 37.74 | 38.20 | 37.74 | 38.20 | 3,027 | +0.54(+1.43%) |
Feb 07, 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 145 | -0.32(-0.84%) |
Feb 06, 2023 | 37.06 | 38.10 | 37.06 | 37.98 | 4,373 | +0.53(+1.42%) |
Feb 03, 2023 | 37.50 | 37.63 | 37.45 | 37.45 | 1,222 | +0.22(+0.59%) |
Feb 02, 2023 | 37.20 | 37.37 | 37.20 | 37.23 | 761 | +0.31(+0.84%) |
Feb 01, 2023 | 37.07 | 37.07 | 36.67 | 36.92 | 1,013 | -0.45(-1.20%) |
Jan 31, 2023 | 37.15 | 37.37 | 37.15 | 37.37 | 1,059 | +0.28(+0.75%) |
Jan 30, 2023 | 36.92 | 37.10 | 36.92 | 37.09 | 4,077 | +0.02(+0.05%) |
Jan 26, 2023 | 37.07 | 85 | +0.02(+0.05%) | |||
Jan 25, 2023 | 37.21 | 37.21 | 37.00 | 37.05 | 748 | +0.03(+0.08%) |
Jan 24, 2023 | 36.96 | 37.05 | 36.90 | 37.02 | 2,529 | +0.06(+0.16%) |
Jan 23, 2023 | 37.18 | 37.18 | 36.92 | 36.96 | 666 | -0.06(-0.16%) |
Jan 20, 2023 | 37.24 | 37.62 | 37.02 | 37.02 | 4,242 | -0.36(-0.96%) |
Jan 19, 2023 | 37.35 | 37.46 | 37.23 | 37.38 | 2,885 | -0.14(-0.37%) |
Jan 18, 2023 | 37.26 | 37.55 | 36.74 | 37.52 | 10,108 | +0.28(+0.75%) |
Jan 17, 2023 | 36.35 | 37.80 | 36.35 | 37.24 | 40,555 | +9.39(+33.72%) |
Jan 16, 2023 | 28.80 | 28.80 | 27.85 | 27.85 | 1,737 | -0.85(-2.96%) |
Jan 13, 2023 | 27.45 | 29.00 | 27.45 | 28.70 | 4,512 | +1.25(+4.55%) |
Jan 12, 2023 | 25.31 | 27.50 | 25.31 | 27.45 | 5,501 | +2.24(+8.89%) |
Jan 11, 2023 | 25.00 | 25.90 | 24.92 | 25.21 | 2,597 | +0.41(+1.65%) |
Jan 10, 2023 | 23.42 | 25.00 | 23.42 | 24.80 | 762 | +1.80(+7.83%) |
Jan 09, 2023 | 23.93 | 23.93 | 22.95 | 23.00 | 1,731 | -1.60(-6.50%) |
Jan 06, 2023 | 24.61 | 26.17 | 24.60 | 24.60 | 3,271 | +0.00(+0.00%) |
Jan 05, 2023 | 23.00 | 24.60 | 21.70 | 24.60 | 3,481 | +2.17(+9.67%) |
Jan 04, 2023 | 20.17 | 22.50 | 20.17 | 22.43 | 2,613 | +2.23(+11.04%) |
Jan 03, 2023 | 22.00 | 22.00 | 19.11 | 20.20 | 1,511 | -1.19(-5.56%) |
Dec 30, 2022 | 21.39 | 0 | -0.61(-2.77%) | |||
Dec 29, 2022 | 20.53 | 22.00 | 18.29 | 22.00 | 3,865 | +0.50(+2.33%) |
Dec 28, 2022 | 20.40 | 22.90 | 20.40 | 21.50 | 9,043 | +1.20(+5.91%) |
Dec 23, 2022 | 20.30 | 0 | +2.23(+12.34%) | |||
Dec 22, 2022 | 15.94 | 18.07 | 15.56 | 18.07 | 2,758 | +2.82(+18.49%) |
Dec 21, 2022 | 13.86 | 15.25 | 13.82 | 15.25 | 2,386 | +1.75(+12.96%) |
Dec 20, 2022 | 13.13 | 13.50 | 13.13 | 13.50 | 884 | +0.05(+0.37%) |
Dec 19, 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 100 | -0.35(-2.54%) |
Dec 16, 2022 | 14.46 | 14.46 | 13.76 | 13.80 | 4,342 | -0.31(-2.20%) |
Dec 15, 2022 | 14.06 | 14.11 | 13.98 | 14.11 | 324 | +0.46(+3.37%) |
Dec 14, 2022 | 13.67 | 13.67 | 13.65 | 13.65 | 500 | +0.35(+2.63%) |
Dec 13, 2022 | 12.00 | 13.30 | 12.00 | 13.30 | 1,550 | +1.30(+10.83%) |
Dec 12, 2022 | 11.83 | 12.00 | 11.76 | 12.00 | 525 | +0.96(+8.70%) |
Dec 09, 2022 | 11.04 | 11.04 | 11.03 | 11.04 | 827 | -0.95(-7.92%) |
Dec 07, 2022 | 11.99 | 0 | +0.01(+0.08%) | |||
Dec 05, 2022 | 11.98 | 80 | -0.01(-0.08%) | |||
Dec 02, 2022 | 10.80 | 11.99 | 10.80 | 11.99 | 650 | +0.00(+0.00%) |