Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 0 | +0.00(+0.00%) | ||||
Mar 28, 2023 | 19.00 | 19.01 | 18.99 | 18.99 | 764,337 | +0.00(+0.00%) |
Mar 27, 2023 | 18.99 | 19.00 | 18.98 | 18.99 | 1,097,338 | +0.00(+0.00%) |
Mar 24, 2023 | 19.00 | 19.00 | 18.98 | 18.99 | 287,505 | +0.01(+0.05%) |
Mar 23, 2023 | 18.98 | 18.99 | 18.97 | 18.98 | 419,160 | +0.01(+0.05%) |
Mar 22, 2023 | 18.96 | 18.98 | 18.96 | 18.97 | 386,269 | -0.01(-0.05%) |
Mar 21, 2023 | 18.96 | 18.98 | 18.96 | 18.98 | 766,564 | +0.01(+0.05%) |
Mar 20, 2023 | 18.96 | 18.99 | 18.95 | 18.97 | 2,591,806 | +0.01(+0.05%) |
Mar 17, 2023 | 19.01 | 19.04 | 18.96 | 18.96 | 2,165,431 | -0.01(-0.05%) |
Mar 16, 2023 | 18.92 | 18.98 | 18.88 | 18.97 | 5,910,559 | +0.03(+0.16%) |
Mar 15, 2023 | 18.92 | 18.94 | 18.91 | 18.94 | 1,128,318 | +0.00(+0.00%) |
Mar 14, 2023 | 18.90 | 18.94 | 18.89 | 18.94 | 1,707,741 | +0.05(+0.26%) |
Mar 13, 2023 | 18.80 | 18.91 | 18.76 | 18.89 | 1,545,386 | -0.01(-0.05%) |
Mar 10, 2023 | 18.90 | 18.92 | 18.80 | 18.90 | 5,671,073 | -0.02(-0.11%) |
Mar 09, 2023 | 18.93 | 18.94 | 18.92 | 18.92 | 1,189,281 | +0.00(+0.00%) |
Mar 08, 2023 | 18.92 | 18.96 | 18.92 | 18.92 | 3,836,435 | -0.01(-0.05%) |
Mar 07, 2023 | 18.93 | 18.94 | 18.92 | 18.93 | 1,911,212 | +0.02(+0.11%) |
Mar 06, 2023 | 18.94 | 18.94 | 18.91 | 18.91 | 841,294 | +0.00(+0.00%) |
Mar 03, 2023 | 18.92 | 18.93 | 18.91 | 18.91 | 1,081,249 | +0.00(+0.00%) |
Mar 02, 2023 | 18.91 | 18.94 | 18.91 | 18.91 | 1,031,340 | -0.01(-0.05%) |
Mar 01, 2023 | 18.92 | 18.96 | 18.91 | 18.92 | 1,537,091 | -0.02(-0.11%) |
Feb 28, 2023 | 18.89 | 18.95 | 18.89 | 18.94 | 2,332,271 | +0.07(+0.37%) |
Feb 27, 2023 | 18.86 | 18.88 | 18.86 | 18.87 | 2,188,738 | -0.01(-0.05%) |
Feb 24, 2023 | 18.86 | 18.88 | 18.85 | 18.88 | 1,443,133 | +0.02(+0.11%) |
Feb 23, 2023 | 18.87 | 18.88 | 18.85 | 18.86 | 571,341 | +0.01(+0.05%) |
Feb 22, 2023 | 18.86 | 18.88 | 18.85 | 18.85 | 848,903 | -0.01(-0.05%) |
Feb 21, 2023 | 18.86 | 18.91 | 18.85 | 18.86 | 877,188 | -0.02(-0.11%) |
Feb 17, 2023 | 18.85 | 18.88 | 18.84 | 18.88 | 2,388,685 | +0.03(+0.16%) |
Feb 16, 2023 | 18.82 | 18.85 | 18.82 | 18.85 | 2,551,178 | +0.02(+0.11%) |
Feb 15, 2023 | 18.81 | 18.85 | 18.81 | 18.83 | 759,485 | +0.00(+0.00%) |
Feb 14, 2023 | 18.82 | 18.84 | 18.80 | 18.83 | 862,941 | +0.02(+0.11%) |
Feb 13, 2023 | 18.81 | 18.85 | 18.80 | 18.81 | 512,305 | +0.00(+0.00%) |
Feb 10, 2023 | 18.81 | 18.82 | 18.79 | 18.81 | 791,084 | +0.01(+0.05%) |
Feb 09, 2023 | 18.85 | 18.85 | 18.79 | 18.80 | 1,208,567 | +0.00(+0.00%) |
Feb 08, 2023 | 18.83 | 18.89 | 18.78 | 18.80 | 2,561,767 | -0.09(-0.48%) |
Feb 07, 2023 | 18.90 | 18.91 | 18.87 | 18.89 | 1,286,081 | -0.01(-0.05%) |
Feb 06, 2023 | 18.93 | 18.97 | 18.89 | 18.90 | 761,169 | -0.01(-0.05%) |
Feb 03, 2023 | 18.90 | 18.96 | 18.88 | 18.91 | 1,972,199 | -0.01(-0.05%) |
Feb 02, 2023 | 18.95 | 18.99 | 18.89 | 18.92 | 1,345,699 | -0.03(-0.16%) |
Feb 01, 2023 | 18.96 | 19.00 | 18.90 | 18.95 | 1,010,933 | +0.02(+0.11%) |
Jan 31, 2023 | 18.95 | 18.98 | 18.89 | 18.93 | 1,363,147 | -0.03(-0.16%) |
Jan 30, 2023 | 18.92 | 18.98 | 18.92 | 18.96 | 1,387,067 | -0.01(-0.05%) |
Jan 27, 2023 | 18.97 | 18.99 | 18.83 | 18.97 | 1,168,915 | +0.00(+0.00%) |
Jan 26, 2023 | 19.02 | 19.05 | 18.94 | 18.97 | 1,597,464 | -0.03(-0.16%) |
Jan 25, 2023 | 19.03 | 19.04 | 18.98 | 19.00 | 2,229,045 | -0.03(-0.16%) |
Jan 24, 2023 | 19.03 | 19.07 | 19.01 | 19.03 | 1,329,360 | +0.00(+0.00%) |
Jan 23, 2023 | 19.03 | 19.07 | 19.02 | 19.03 | 2,119,446 | +0.00(+0.00%) |
Jan 20, 2023 | 19.06 | 19.09 | 19.03 | 19.03 | 696,512 | +0.00(+0.00%) |
Jan 19, 2023 | 19.04 | 19.07 | 19.02 | 19.03 | 883,487 | -0.02(-0.10%) |
Jan 18, 2023 | 19.07 | 19.14 | 19.00 | 19.05 | 2,269,605 | +0.00(+0.00%) |
Jan 17, 2023 | 19.06 | 19.09 | 19.04 | 19.05 | 1,392,530 | -0.01(-0.05%) |
Jan 13, 2023 | 19.03 | 19.09 | 19.03 | 19.06 | 1,912,575 | +0.00(+0.00%) |
Jan 12, 2023 | 19.05 | 19.09 | 19.02 | 19.06 | 1,782,343 | +0.02(+0.11%) |
Jan 11, 2023 | 19.00 | 19.05 | 18.99 | 19.04 | 2,553,607 | +0.04(+0.21%) |
Jan 10, 2023 | 18.99 | 19.04 | 18.88 | 19.00 | 4,744,071 | -0.03(-0.16%) |
Jan 09, 2023 | 19.07 | 19.29 | 19.00 | 19.03 | 20,524,594 | +6.04(+46.50%) |
Jan 06, 2023 | 12.15 | 13.29 | 11.90 | 12.99 | 1,258,230 | +1.71(+15.16%) |
Jan 05, 2023 | 11.46 | 11.99 | 11.12 | 11.28 | 963,370 | -0.27(-2.34%) |
Jan 04, 2023 | 11.51 | 11.92 | 10.24 | 11.55 | 1,424,291 | -0.87(-7.00%) |
Jan 03, 2023 | 12.22 | 12.52 | 12.08 | 12.42 | 567,211 | +0.37(+3.07%) |
Dec 30, 2022 | 11.57 | 12.14 | 11.49 | 12.05 | 701,900 | +0.35(+2.99%) |
Dec 29, 2022 | 11.20 | 11.82 | 11.05 | 11.70 | 673,681 | +0.55(+4.93%) |
Dec 28, 2022 | 11.31 | 11.41 | 11.07 | 11.15 | 341,413 | -0.21(-1.85%) |
Dec 27, 2022 | 11.48 | 11.58 | 11.10 | 11.36 | 444,387 | -0.14(-1.22%) |
Dec 23, 2022 | 11.60 | 11.68 | 11.39 | 11.50 | 447,274 | -0.16(-1.37%) |
Dec 22, 2022 | 11.59 | 11.75 | 11.26 | 11.66 | 542,569 | -0.01(-0.09%) |
Dec 21, 2022 | 11.60 | 11.86 | 11.51 | 11.67 | 350,334 | +0.10(+0.86%) |
Dec 20, 2022 | 11.56 | 11.69 | 11.41 | 11.57 | 390,532 | -0.13(-1.11%) |
Dec 19, 2022 | 11.85 | 11.97 | 11.62 | 11.70 | 468,258 | -0.06(-0.51%) |
Dec 16, 2022 | 11.67 | 11.87 | 11.50 | 11.76 | 776,925 | +0.01(+0.09%) |
Dec 15, 2022 | 11.97 | 12.09 | 11.68 | 11.75 | 522,073 | -0.48(-3.92%) |
Dec 14, 2022 | 12.01 | 12.39 | 11.77 | 12.23 | 469,917 | +0.19(+1.58%) |
Dec 13, 2022 | 12.23 | 12.58 | 11.86 | 12.04 | 496,807 | +0.32(+2.73%) |
Dec 12, 2022 | 11.74 | 11.86 | 11.49 | 11.72 | 586,930 | -0.04(-0.34%) |
Dec 09, 2022 | 11.75 | 11.92 | 11.46 | 11.76 | 497,300 | -0.04(-0.34%) |
Dec 08, 2022 | 11.02 | 11.90 | 11.02 | 11.80 | 617,665 | +0.82(+7.47%) |
Dec 07, 2022 | 10.92 | 11.22 | 10.89 | 10.98 | 325,703 | +0.09(+0.83%) |
Dec 06, 2022 | 10.97 | 10.98 | 10.68 | 10.89 | 464,119 | -0.07(-0.64%) |
Dec 05, 2022 | 11.28 | 11.33 | 10.79 | 10.96 | 412,938 | -0.39(-3.44%) |
Dec 02, 2022 | 11.20 | 11.42 | 10.96 | 11.35 | 736,428 | -0.14(-1.22%) |
Dec 01, 2022 | 11.17 | 11.52 | 10.89 | 11.49 | 522,581 | +0.30(+2.68%) |
Nov 30, 2022 | 10.80 | 11.24 | 10.60 | 11.19 | 469,932 | +0.38(+3.52%) |
Nov 29, 2022 | 10.74 | 11.02 | 10.52 | 10.81 | 458,893 | +0.02(+0.19%) |
Nov 28, 2022 | 11.01 | 11.15 | 10.79 | 10.79 | 404,463 | -0.30(-2.71%) |
Nov 25, 2022 | 11.03 | 11.12 | 10.89 | 11.09 | 177,167 | -0.01(-0.09%) |
Nov 23, 2022 | 10.97 | 11.19 | 10.81 | 11.10 | 496,028 | +0.12(+1.09%) |
Nov 22, 2022 | 11.01 | 11.05 | 10.39 | 10.98 | 398,187 | -0.02(-0.18%) |
Nov 21, 2022 | 10.96 | 11.05 | 10.85 | 11.00 | 361,508 | -0.06(-0.54%) |
Nov 18, 2022 | 11.15 | 11.38 | 10.96 | 11.06 | 511,650 | -0.09(-0.81%) |
Nov 17, 2022 | 11.38 | 11.39 | 11.00 | 11.15 | 555,024 | -0.42(-3.63%) |
Nov 16, 2022 | 11.92 | 11.95 | 11.54 | 11.57 | 605,934 | -0.47(-3.90%) |
Nov 15, 2022 | 11.85 | 12.13 | 11.68 | 12.04 | 868,773 | +0.53(+4.60%) |
Nov 14, 2022 | 11.37 | 11.69 | 11.10 | 11.51 | 850,276 | +0.06(+0.52%) |
Nov 11, 2022 | 11.27 | 11.50 | 11.18 | 11.45 | 693,555 | +0.15(+1.33%) |
Nov 10, 2022 | 10.83 | 11.54 | 10.81 | 11.30 | 743,598 | +1.06(+10.35%) |
Nov 09, 2022 | 10.55 | 10.58 | 10.18 | 10.24 | 354,968 | -0.36(-3.40%) |
Nov 08, 2022 | 10.53 | 10.79 | 10.28 | 10.60 | 556,816 | +0.13(+1.24%) |
Nov 07, 2022 | 10.70 | 10.70 | 10.23 | 10.47 | 565,915 | -0.02(-0.19%) |
Nov 04, 2022 | 10.56 | 10.75 | 10.04 | 10.49 | 555,498 | +0.02(+0.19%) |
Nov 03, 2022 | 10.94 | 10.94 | 10.46 | 10.47 | 466,000 | -0.56(-5.08%) |
Nov 02, 2022 | 11.94 | 11.96 | 11.01 | 11.03 | 550,950 | -0.89(-7.47%) |
Nov 01, 2022 | 12.14 | 12.14 | 11.84 | 11.92 | 575,833 | -0.02(-0.17%) |
Oct 31, 2022 | 12.17 | 12.20 | 11.70 | 11.94 | 1,336,511 | -0.23(-1.89%) |
Oct 28, 2022 | 12.67 | 12.67 | 12.02 | 12.17 | 577,285 | -0.37(-2.95%) |
Oct 27, 2022 | 12.19 | 12.70 | 12.10 | 12.54 | 1,016,856 | +0.45(+3.72%) |
Oct 26, 2022 | 12.02 | 12.32 | 11.86 | 12.09 | 829,084 | +0.04(+0.33%) |
Oct 25, 2022 | 11.71 | 12.12 | 11.68 | 12.05 | 1,251,681 | +0.44(+3.79%) |
Oct 24, 2022 | 11.76 | 11.83 | 11.32 | 11.61 | 695,003 | -0.10(-0.85%) |
Oct 21, 2022 | 11.85 | 11.85 | 11.42 | 11.71 | 534,409 | -0.05(-0.43%) |
Oct 20, 2022 | 11.57 | 11.97 | 11.55 | 11.76 | 668,793 | +0.29(+2.53%) |
Oct 19, 2022 | 11.83 | 11.89 | 11.21 | 11.47 | 964,934 | -0.46(-3.86%) |
Oct 18, 2022 | 11.89 | 12.13 | 11.85 | 11.93 | 914,936 | +0.26(+2.23%) |
Oct 17, 2022 | 12.07 | 12.23 | 11.64 | 11.67 | 1,670,955 | -0.17(-1.44%) |
Oct 14, 2022 | 12.02 | 12.08 | 11.62 | 11.84 | 1,252,325 | -0.11(-0.92%) |
Oct 13, 2022 | 11.59 | 12.08 | 11.03 | 11.95 | 2,740,314 | +1.16(+10.75%) |
Oct 12, 2022 | 10.90 | 11.27 | 10.76 | 10.79 | 1,281,717 | -0.16(-1.46%) |
Oct 11, 2022 | 10.72 | 11.25 | 10.54 | 10.95 | 821,846 | +0.17(+1.58%) |
Oct 10, 2022 | 11.73 | 11.73 | 10.73 | 10.78 | 739,718 | -0.94(-8.02%) |
Oct 07, 2022 | 11.84 | 11.94 | 11.54 | 11.72 | 835,694 | -0.32(-2.66%) |
Oct 06, 2022 | 12.13 | 12.43 | 11.89 | 12.04 | 802,262 | -0.06(-0.50%) |
Oct 05, 2022 | 11.99 | 12.22 | 11.89 | 12.10 | 848,945 | -0.06(-0.49%) |
Oct 04, 2022 | 12.22 | 12.49 | 12.08 | 12.16 | 936,800 | +0.17(+1.42%) |