Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.12 | 19.20 | 18.66 | 18.86 | 100,718 | -0.36(-1.88%) |
Apr 28, 2022 | 18.68 | 19.29 | 18.52 | 19.22 | 96,455 | +0.56(+2.99%) |
Apr 27, 2022 | 18.66 | 18.85 | 18.49 | 18.66 | 92,340 | +0.04(+0.23%) |
Apr 26, 2022 | 18.87 | 18.95 | 18.52 | 18.62 | 107,288 | -0.27(-1.45%) |
Apr 25, 2022 | 18.87 | 18.94 | 18.48 | 18.89 | 123,660 | -0.09(-0.45%) |
Apr 22, 2022 | 19.65 | 19.65 | 18.96 | 18.98 | 109,069 | -0.73(-3.70%) |
Apr 21, 2022 | 20.01 | 20.01 | 19.61 | 19.71 | 75,192 | -0.15(-0.78%) |
Apr 20, 2022 | 19.79 | 20.01 | 19.59 | 19.86 | 109,267 | +0.24(+1.24%) |
Apr 19, 2022 | 19.41 | 19.72 | 19.40 | 19.62 | 97,891 | +0.18(+0.92%) |
Apr 18, 2022 | 19.79 | 19.79 | 19.31 | 19.44 | 109,440 | -0.23(-1.17%) |
Apr 14, 2022 | 19.61 | 19.80 | 19.48 | 19.67 | 150,168 | +0.03(+0.17%) |
Apr 13, 2022 | 19.34 | 19.64 | 19.30 | 19.64 | 90,034 | +0.21(+1.06%) |
Apr 12, 2022 | 19.68 | 19.75 | 19.26 | 19.43 | 195,245 | -0.03(-0.13%) |
Apr 11, 2022 | 19.74 | 19.80 | 19.36 | 19.46 | 203,415 | -0.24(-1.21%) |
Apr 08, 2022 | 19.64 | 19.83 | 19.52 | 19.70 | 121,062 | +0.08(+0.39%) |
Apr 07, 2022 | 19.16 | 19.70 | 19.12 | 19.62 | 97,153 | +0.51(+2.68%) |
Apr 06, 2022 | 18.96 | 19.18 | 18.89 | 19.11 | 113,259 | +0.03(+0.18%) |
Apr 05, 2022 | 19.20 | 19.36 | 19.02 | 19.07 | 162,048 | -0.13(-0.67%) |
Apr 04, 2022 | 19.41 | 19.46 | 19.19 | 19.20 | 96,314 | -0.17(-0.88%) |
Apr 01, 2022 | 19.03 | 19.40 | 19.03 | 19.37 | 95,924 | +0.35(+1.84%) |
Mar 31, 2022 | 19.30 | 19.35 | 19.01 | 19.02 | 177,228 | -0.15(-0.76%) |
Mar 30, 2022 | 19.12 | 19.17 | 18.95 | 19.17 | 69,695 | +0.05(+0.27%) |
Mar 29, 2022 | 19.09 | 19.15 | 18.94 | 19.12 | 81,810 | +0.19(+0.99%) |
Mar 28, 2022 | 18.79 | 18.95 | 18.67 | 18.93 | 91,148 | +0.16(+0.86%) |
Mar 25, 2022 | 18.61 | 18.81 | 18.54 | 18.77 | 81,171 | +0.15(+0.83%) |
Mar 24, 2022 | 18.56 | 18.74 | 18.47 | 18.61 | 143,960 | +0.12(+0.65%) |
Mar 23, 2022 | 18.93 | 18.93 | 18.48 | 18.49 | 213,612 | -0.48(-2.52%) |
Mar 22, 2022 | 19.01 | 19.09 | 18.89 | 18.97 | 74,513 | +0.08(+0.41%) |
Mar 21, 2022 | 19.11 | 19.19 | 18.86 | 18.89 | 115,696 | -0.10(-0.54%) |
Mar 18, 2022 | 18.70 | 19.12 | 18.70 | 19.00 | 61,851 | +0.18(+0.97%) |
Mar 17, 2022 | 18.32 | 18.87 | 18.32 | 18.82 | 89,862 | +0.46(+2.50%) |
Mar 16, 2022 | 18.32 | 18.68 | 18.09 | 18.36 | 86,747 | +0.18(+0.98%) |
Mar 15, 2022 | 17.96 | 18.28 | 17.92 | 18.18 | 62,133 | +0.37(+2.05%) |
Mar 14, 2022 | 17.76 | 18.25 | 17.76 | 17.81 | 83,719 | -0.06(-0.33%) |
Mar 11, 2022 | 18.12 | 18.30 | 17.87 | 17.87 | 59,226 | -0.20(-1.13%) |
Mar 10, 2022 | 17.95 | 18.15 | 17.90 | 18.08 | 61,645 | -0.06(-0.33%) |
Mar 09, 2022 | 17.96 | 18.30 | 17.96 | 18.13 | 68,694 | +0.36(+2.01%) |
Mar 08, 2022 | 18.07 | 18.22 | 17.70 | 17.78 | 187,850 | -0.37(-2.06%) |
Mar 07, 2022 | 18.45 | 18.45 | 18.07 | 18.15 | 95,280 | -0.36(-1.93%) |
Mar 04, 2022 | 18.34 | 18.59 | 18.26 | 18.51 | 76,734 | -0.03(-0.14%) |
Mar 03, 2022 | 18.65 | 18.74 | 18.41 | 18.53 | 79,997 | +0.00(+0.00%) |
Mar 02, 2022 | 18.32 | 18.60 | 18.26 | 18.53 | 135,327 | +0.37(+2.01%) |
Mar 01, 2022 | 18.23 | 18.55 | 18.12 | 18.17 | 99,796 | -0.17(-0.93%) |
Feb 28, 2022 | 18.28 | 18.37 | 18.08 | 18.34 | 115,342 | -0.05(-0.28%) |
Feb 25, 2022 | 17.76 | 18.44 | 18.02 | 18.39 | 129,735 | +0.65(+3.69%) |
Feb 24, 2022 | 16.83 | 17.77 | 16.37 | 17.74 | 209,131 | +0.20(+1.16%) |
Feb 23, 2022 | 17.95 | 18.07 | 17.53 | 17.53 | 115,778 | -0.37(-2.04%) |
Feb 22, 2022 | 18.02 | 18.24 | 17.68 | 17.90 | 135,362 | -0.42(-2.27%) |
Feb 18, 2022 | 18.31 | 0 | -0.11(-0.60%) | |||
Feb 17, 2022 | 18.58 | 18.70 | 18.42 | 18.42 | 61,315 | -0.24(-1.26%) |
Feb 16, 2022 | 18.65 | 18.85 | 18.53 | 18.66 | 48,889 | -0.02(-0.09%) |
Feb 15, 2022 | 18.53 | 18.76 | 18.53 | 18.68 | 57,493 | +0.25(+1.38%) |
Feb 14, 2022 | 18.68 | 18.69 | 18.33 | 18.42 | 85,871 | -0.25(-1.36%) |
Feb 11, 2022 | 19.00 | 19.13 | 18.60 | 18.68 | 91,450 | -0.35(-1.82%) |
Feb 10, 2022 | 19.17 | 19.37 | 18.99 | 19.02 | 87,453 | -0.30(-1.58%) |
Feb 09, 2022 | 19.39 | 19.44 | 19.29 | 19.33 | 122,108 | +0.08(+0.44%) |
Feb 08, 2022 | 19.02 | 19.35 | 18.96 | 19.24 | 89,056 | +0.06(+0.31%) |
Feb 07, 2022 | 19.44 | 19.45 | 19.05 | 19.18 | 75,843 | -0.19(-0.96%) |
Feb 04, 2022 | 19.21 | 19.47 | 19.21 | 19.37 | 41,973 | +0.16(+0.84%) |
Feb 03, 2022 | 19.41 | 19.20 | 19.21 | 72,124 | -0.37(-1.90%) | |
Feb 02, 2022 | 19.45 | 19.71 | 19.20 | 19.58 | 82,534 | +0.23(+1.18%) |