Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.78 | 20.09 | 19.77 | 20.09 | 1,800 | +0.21(+1.06%) |
Apr 28, 2022 | 18.94 | 19.88 | 18.94 | 19.88 | 5,510 | +0.63(+3.27%) |
Apr 27, 2022 | 19.66 | 19.66 | 19.25 | 19.25 | 5,300 | -0.41(-2.09%) |
Apr 26, 2022 | 19.68 | 19.79 | 19.66 | 19.66 | 2,800 | -0.24(-1.21%) |
Apr 25, 2022 | 20.15 | 20.15 | 19.90 | 19.90 | 7,582 | -0.21(-1.04%) |
Apr 22, 2022 | 20.17 | 20.17 | 20.10 | 20.11 | 2,600 | -0.24(-1.18%) |
Apr 21, 2022 | 20.50 | 20.50 | 20.35 | 20.35 | 3,000 | -0.15(-0.73%) |
Apr 20, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 300 | -0.01(-0.05%) |
Apr 19, 2022 | 20.70 | 20.71 | 20.51 | 20.51 | 3,200 | -0.28(-1.35%) |
Apr 18, 2022 | 20.96 | 20.96 | 20.79 | 20.79 | 400 | -0.23(-1.09%) |
Apr 14, 2022 | 21.02 | 0 | +0.15(+0.72%) | |||
Apr 13, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 200 | +0.10(+0.48%) |
Apr 12, 2022 | 20.83 | 21.00 | 20.77 | 20.77 | 3,677 | +0.01(+0.05%) |
Apr 11, 2022 | 20.43 | 20.85 | 20.43 | 20.76 | 3,900 | +0.59(+2.93%) |
Apr 08, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 147 | +0.04(+0.20%) |
Apr 07, 2022 | 21.03 | 21.03 | 20.13 | 20.13 | 10,450 | -0.77(-3.68%) |
Apr 06, 2022 | 20.90 | 20.90 | 20.73 | 20.90 | 1,784 | +0.16(+0.77%) |
Apr 05, 2022 | 20.72 | 20.74 | 20.72 | 20.74 | 200 | -0.21(-1.00%) |
Apr 04, 2022 | 20.79 | 20.95 | 20.79 | 20.95 | 5,000 | -0.07(-0.33%) |
Apr 01, 2022 | 21.02 | 21.02 | 21.00 | 21.02 | 6,800 | -0.02(-0.10%) |
Mar 31, 2022 | 21.05 | 21.07 | 21.03 | 21.04 | 11,549 | +0.00(+0.00%) |
Mar 30, 2022 | 21.03 | 21.05 | 21.03 | 21.04 | 336 | -0.01(-0.05%) |
Mar 29, 2022 | 20.90 | 21.05 | 20.85 | 21.05 | 47,200 | +0.16(+0.77%) |
Mar 28, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 800 | -0.06(-0.29%) |
Mar 25, 2022 | 21.01 | 21.01 | 20.79 | 20.95 | 4,167 | -0.18(-0.85%) |
Mar 24, 2022 | 21.02 | 21.13 | 21.00 | 21.13 | 1,812 | +0.13(+0.62%) |
Mar 23, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 600 | +0.13(+0.62%) |
Mar 22, 2022 | 20.99 | 21.00 | 20.87 | 20.87 | 5,575 | -0.03(-0.14%) |
Mar 21, 2022 | 20.89 | 20.90 | 20.74 | 20.90 | 18,800 | -0.10(-0.48%) |
Mar 18, 2022 | 20.80 | 21.00 | 20.79 | 21.00 | 9,304 | +0.39(+1.89%) |
Mar 16, 2022 | 20.61 | 50 | +0.37(+1.83%) | |||
Mar 15, 2022 | 20.29 | 20.29 | 20.24 | 20.24 | 200 | +0.27(+1.35%) |
Mar 10, 2022 | 19.97 | 0 | -0.20(-0.99%) | |||
Mar 09, 2022 | 20.49 | 20.50 | 20.17 | 20.17 | 2,000 | -0.23(-1.13%) |
Mar 08, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 2,000 | -0.27(-1.31%) |
Mar 07, 2022 | 20.61 | 20.67 | 20.61 | 20.67 | 900 | -0.30(-1.43%) |
Mar 04, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 230 | +0.18(+0.87%) |
Mar 03, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 240 | -0.11(-0.53%) |
Mar 02, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 2,101 | +0.02(+0.10%) |
Mar 01, 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 2,294 | +0.27(+1.31%) |
Feb 28, 2022 | 20.80 | 20.80 | 20.61 | 20.61 | 1,500 | -0.25(-1.20%) |
Feb 25, 2022 | 20.63 | 20.94 | 20.65 | 20.86 | 6,410 | +0.17(+0.82%) |
Feb 24, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 100 | +0.05(+0.24%) |
Feb 23, 2022 | 20.78 | 20.78 | 20.61 | 20.64 | 1,900 | -0.11(-0.53%) |
Feb 22, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 2,300 | +0.00(+0.00%) |
Feb 17, 2022 | 20.75 | 0 | -0.03(-0.14%) | |||
Feb 16, 2022 | 20.98 | 20.99 | 20.78 | 20.78 | 1,100 | -0.30(-1.42%) |
Feb 15, 2022 | 21.20 | 21.20 | 21.08 | 21.08 | 5,700 | -0.27(-1.26%) |
Feb 14, 2022 | 21.34 | 21.35 | 21.34 | 21.35 | 1,650 | -0.04(-0.19%) |
Feb 11, 2022 | 21.43 | 21.43 | 21.39 | 21.39 | 5,019 | -0.30(-1.38%) |
Feb 10, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 200 | -0.22(-1.00%) |
Feb 09, 2022 | 21.70 | 21.93 | 21.70 | 21.91 | 1,824 | +0.06(+0.27%) |
Feb 08, 2022 | 21.87 | 21.88 | 21.85 | 21.85 | 5,300 | -0.10(-0.46%) |
Feb 07, 2022 | 22.05 | 22.05 | 21.95 | 21.95 | 1,912 | +0.05(+0.23%) |
Feb 04, 2022 | 21.85 | 21.90 | 21.77 | 21.90 | 2,200 | -0.04(-0.18%) |
Feb 03, 2022 | 22.14 | 21.94 | 21.94 | 2,172 | -0.05(-0.23%) | |
Feb 02, 2022 | 22.00 | 22.00 | 21.99 | 21.99 | 300 | -0.05(-0.23%) |