Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.07 | 16.18 | 15.84 | 15.86 | 199,725 | -0.23(-1.44%) |
Apr 28, 2022 | 16.20 | 16.36 | 16.02 | 16.09 | 210,280 | +0.06(+0.41%) |
Apr 27, 2022 | 16.28 | 16.54 | 15.97 | 16.02 | 51,169 | -0.25(-1.54%) |
Apr 26, 2022 | 16.81 | 16.81 | 16.17 | 16.27 | 87,804 | -0.76(-4.46%) |
Apr 25, 2022 | 16.87 | 17.22 | 16.81 | 17.03 | 58,925 | +0.02(+0.11%) |
Apr 22, 2022 | 17.20 | 17.49 | 16.96 | 17.02 | 39,900 | -0.29(-1.66%) |
Apr 21, 2022 | 17.61 | 17.92 | 17.24 | 17.30 | 55,087 | -0.26(-1.48%) |
Apr 20, 2022 | 17.75 | 17.75 | 17.44 | 17.56 | 45,246 | -0.02(-0.11%) |
Apr 19, 2022 | 17.37 | 17.73 | 17.37 | 17.58 | 48,140 | +0.21(+1.23%) |
Apr 18, 2022 | 17.40 | 17.56 | 17.04 | 17.37 | 66,940 | -0.03(-0.16%) |
Apr 14, 2022 | 17.94 | 18.07 | 17.40 | 17.40 | 58,123 | -0.48(-2.70%) |
Apr 13, 2022 | 17.61 | 17.92 | 17.61 | 17.88 | 74,072 | +0.23(+1.31%) |
Apr 12, 2022 | 17.79 | 17.98 | 17.51 | 17.65 | 78,754 | +0.02(+0.10%) |
Apr 11, 2022 | 17.62 | 17.91 | 17.59 | 17.63 | 60,958 | -0.15(-0.83%) |
Apr 08, 2022 | 18.07 | 18.27 | 17.73 | 17.78 | 292,178 | -0.42(-2.29%) |
Apr 07, 2022 | 18.25 | 18.54 | 18.12 | 18.19 | 70,871 | -0.15(-0.81%) |
Apr 06, 2022 | 18.81 | 18.81 | 18.31 | 18.34 | 83,709 | -0.77(-4.03%) |
Apr 05, 2022 | 19.43 | 19.45 | 18.97 | 19.11 | 55,405 | -0.34(-1.76%) |
Apr 04, 2022 | 19.38 | 19.66 | 19.18 | 19.45 | 55,760 | +0.06(+0.29%) |
Apr 01, 2022 | 19.38 | 19.57 | 19.22 | 19.40 | 54,667 | +0.07(+0.38%) |
Mar 31, 2022 | 19.25 | 20.02 | 19.25 | 19.32 | 84,986 | -0.14(-0.71%) |
Mar 30, 2022 | 19.92 | 19.98 | 19.39 | 19.46 | 79,717 | -0.53(-2.64%) |
Mar 29, 2022 | 19.36 | 20.07 | 19.36 | 19.99 | 71,239 | +0.70(+3.60%) |
Mar 28, 2022 | 19.15 | 19.77 | 18.88 | 19.30 | 45,514 | +0.20(+1.07%) |
Mar 25, 2022 | 19.47 | 19.62 | 18.93 | 19.09 | 98,661 | -0.35(-1.81%) |
Mar 24, 2022 | 19.32 | 19.61 | 18.99 | 19.45 | 73,402 | +0.12(+0.62%) |
Mar 23, 2022 | 19.77 | 20.21 | 19.27 | 19.32 | 77,654 | -0.63(-3.16%) |
Mar 22, 2022 | 20.08 | 20.32 | 19.90 | 19.96 | 63,454 | +0.13(+0.65%) |
Mar 21, 2022 | 20.66 | 20.72 | 19.72 | 19.83 | 90,107 | -1.02(-4.89%) |
Mar 18, 2022 | 19.45 | 20.89 | 19.45 | 20.85 | 365,869 | +1.39(+7.15%) |
Mar 17, 2022 | 19.08 | 19.50 | 19.01 | 19.45 | 98,671 | +0.24(+1.25%) |
Mar 16, 2022 | 19.39 | 19.66 | 18.90 | 19.21 | 159,694 | +0.09(+0.48%) |
Mar 15, 2022 | 18.68 | 19.19 | 18.53 | 19.12 | 64,657 | +0.39(+2.08%) |
Mar 14, 2022 | 19.01 | 19.33 | 18.57 | 18.73 | 87,676 | -0.29(-1.51%) |
Mar 11, 2022 | 19.66 | 19.66 | 18.95 | 19.02 | 65,656 | -0.40(-2.05%) |
Mar 10, 2022 | 19.37 | 19.55 | 19.07 | 19.42 | 73,495 | -0.33(-1.69%) |
Mar 09, 2022 | 19.85 | 19.85 | 19.59 | 19.75 | 75,512 | +0.31(+1.57%) |
Mar 08, 2022 | 19.65 | 19.90 | 19.32 | 19.45 | 93,172 | -0.25(-1.27%) |
Mar 07, 2022 | 19.79 | 20.05 | 19.44 | 19.70 | 77,693 | -0.04(-0.19%) |
Mar 04, 2022 | 19.64 | 19.90 | 19.52 | 19.73 | 52,069 | -0.16(-0.79%) |
Mar 03, 2022 | 20.42 | 20.42 | 19.56 | 19.89 | 53,933 | -0.44(-2.14%) |
Mar 02, 2022 | 20.24 | 20.48 | 20.01 | 20.33 | 66,201 | +0.25(+1.25%) |
Mar 01, 2022 | 20.21 | 20.60 | 19.91 | 20.08 | 86,981 | -0.30(-1.46%) |
Feb 28, 2022 | 20.19 | 20.41 | 19.89 | 20.37 | 135,742 | -0.03(-0.14%) |
Feb 25, 2022 | 19.78 | 20.42 | 19.71 | 20.40 | 140,885 | +0.58(+2.95%) |
Feb 24, 2022 | 17.20 | 19.84 | 17.20 | 19.82 | 264,364 | +1.98(+11.07%) |
Feb 23, 2022 | 18.74 | 18.74 | 17.68 | 17.84 | 127,790 | -0.71(-3.85%) |
Feb 22, 2022 | 18.81 | 19.09 | 18.41 | 18.55 | 122,822 | -0.25(-1.33%) |
Feb 18, 2022 | 18.81 | 0 | -0.44(-2.27%) | |||
Feb 17, 2022 | 19.80 | 20.36 | 19.19 | 19.24 | 78,088 | -0.76(-3.80%) |
Feb 16, 2022 | 19.81 | 20.01 | 19.80 | 20.00 | 106,366 | +0.03(+0.14%) |
Feb 15, 2022 | 19.99 | 20.14 | 19.83 | 19.97 | 90,306 | +0.34(+1.75%) |
Feb 14, 2022 | 19.12 | 19.73 | 18.94 | 19.63 | 97,275 | +0.45(+2.37%) |
Feb 11, 2022 | 19.68 | 19.84 | 18.95 | 19.18 | 125,220 | -0.50(-2.54%) |
Feb 10, 2022 | 19.79 | 20.30 | 19.58 | 19.68 | 91,434 | -0.52(-2.57%) |
Feb 09, 2022 | 20.34 | 20.59 | 20.04 | 20.20 | 128,863 | +0.12(+0.60%) |
Feb 08, 2022 | 19.89 | 20.21 | 19.87 | 20.08 | 116,900 | +0.19(+0.93%) |
Feb 07, 2022 | 20.10 | 20.28 | 19.78 | 19.89 | 110,856 | -0.22(-1.11%) |
Feb 04, 2022 | 19.69 | 20.17 | 19.38 | 20.11 | 159,245 | +0.36(+1.83%) |
Feb 03, 2022 | 20.33 | 19.75 | 128,641 | -0.70(-3.44%) | ||
Feb 02, 2022 | 20.87 | 21.06 | 20.38 | 20.46 | 104,180 | -0.48(-2.29%) |