Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.38 | 20.70 | 20.25 | 20.70 | 574,197 | -0.14(-0.70%) |
Apr 28, 2022 | 20.80 | 21.06 | 20.80 | 20.84 | 24,174 | +0.10(+0.46%) |
Apr 27, 2022 | 20.91 | 20.95 | 20.66 | 20.75 | 50,312 | -0.87(-4.03%) |
Apr 26, 2022 | 21.51 | 21.64 | 21.40 | 21.62 | 49,522 | +0.35(+1.65%) |
Apr 25, 2022 | 21.37 | 21.45 | 21.25 | 21.27 | 167,010 | +1.14(+5.67%) |
Apr 22, 2022 | 20.14 | 20.15 | 20.02 | 20.13 | 45,097 | +0.06(+0.30%) |
Apr 21, 2022 | 19.91 | 20.15 | 19.91 | 20.07 | 16,356 | +0.55(+2.82%) |
Apr 20, 2022 | 19.50 | 19.60 | 19.50 | 19.52 | 11,637 | +0.36(+1.88%) |
Apr 19, 2022 | 19.30 | 19.30 | 19.16 | 19.16 | 18,795 | +0.24(+1.24%) |
Apr 18, 2022 | 18.97 | 18.97 | 18.89 | 18.92 | 11,592 | +0.05(+0.29%) |
Apr 14, 2022 | 18.89 | 18.89 | 18.83 | 18.87 | 5,775 | -0.02(-0.11%) |
Apr 13, 2022 | 19.06 | 19.06 | 18.86 | 18.89 | 8,879 | -0.03(-0.14%) |
Apr 12, 2022 | 18.83 | 18.94 | 18.81 | 18.92 | 13,378 | -0.35(-1.83%) |
Apr 11, 2022 | 19.21 | 19.27 | 19.15 | 19.27 | 19,019 | +0.58(+3.13%) |
Apr 08, 2022 | 18.62 | 18.69 | 18.62 | 18.69 | 5,243 | -0.04(-0.22%) |
Apr 07, 2022 | 18.69 | 18.80 | 18.69 | 18.73 | 28,920 | +0.15(+0.79%) |
Apr 06, 2022 | 18.55 | 18.61 | 18.55 | 18.58 | 12,685 | -0.02(-0.11%) |
Apr 05, 2022 | 18.40 | 18.60 | 18.37 | 18.60 | 4,201 | +0.28(+1.53%) |
Apr 04, 2022 | 18.38 | 18.39 | 18.32 | 18.32 | 3,995 | -0.05(-0.27%) |
Apr 01, 2022 | 18.40 | 18.47 | 18.30 | 18.37 | 44,532 | -0.35(-1.86%) |
Mar 31, 2022 | 18.67 | 18.72 | 18.66 | 18.72 | 6,132 | +0.24(+1.29%) |
Mar 30, 2022 | 18.50 | 18.55 | 18.45 | 18.48 | 26,193 | -0.53(-2.79%) |
Mar 29, 2022 | 19.05 | 19.05 | 18.80 | 19.01 | 12,246 | -0.05(-0.26%) |
Mar 28, 2022 | 18.97 | 19.13 | 18.97 | 19.06 | 44,794 | +0.13(+0.69%) |
Mar 25, 2022 | 18.90 | 18.97 | 18.88 | 18.93 | 32,023 | +0.37(+2.00%) |
Mar 24, 2022 | 18.62 | 18.65 | 18.56 | 18.56 | 8,382 | -0.00(-0.01%) |
Mar 23, 2022 | 18.61 | 18.63 | 18.52 | 18.56 | 7,107 | +0.13(+0.71%) |
Mar 22, 2022 | 18.39 | 18.50 | 18.39 | 18.43 | 9,544 | -0.10(-0.55%) |
Mar 21, 2022 | 18.42 | 18.58 | 18.42 | 18.53 | 65,602 | +0.23(+1.26%) |
Mar 18, 2022 | 18.71 | 18.71 | 18.25 | 18.30 | 12,798 | -0.35(-1.88%) |
Mar 17, 2022 | 18.66 | 18.76 | 18.63 | 18.65 | 12,916 | +0.37(+2.02%) |
Mar 16, 2022 | 18.54 | 18.61 | 18.11 | 18.28 | 205,812 | -2.10(-10.30%) |
Mar 15, 2022 | 20.53 | 20.56 | 20.05 | 20.38 | 325,822 | +0.72(+3.66%) |
Mar 14, 2022 | 19.36 | 19.74 | 19.32 | 19.66 | 118,702 | +0.84(+4.46%) |
Mar 11, 2022 | 18.56 | 18.85 | 18.56 | 18.82 | 107,398 | +0.10(+0.52%) |
Mar 10, 2022 | 18.70 | 18.81 | 18.65 | 18.72 | 22,848 | +0.05(+0.28%) |
Mar 09, 2022 | 18.69 | 18.72 | 18.66 | 18.67 | 9,101 | +0.05(+0.27%) |
Mar 08, 2022 | 18.72 | 18.73 | 18.52 | 18.62 | 27,131 | +0.14(+0.76%) |
Mar 07, 2022 | 18.22 | 18.48 | 18.20 | 18.48 | 27,084 | +0.71(+4.01%) |
Mar 04, 2022 | 17.76 | 17.82 | 17.73 | 17.77 | 6,906 | +0.17(+0.95%) |
Mar 03, 2022 | 17.44 | 17.60 | 17.44 | 17.60 | 2,875 | +0.31(+1.80%) |
Mar 02, 2022 | 17.34 | 17.36 | 17.27 | 17.29 | 7,478 | +0.02(+0.11%) |
Mar 01, 2022 | 17.25 | 17.32 | 17.17 | 17.27 | 12,532 | +0.02(+0.13%) |
Feb 28, 2022 | 17.36 | 17.36 | 17.25 | 17.25 | 1,932 | +0.01(+0.05%) |
Feb 25, 2022 | 17.45 | 17.38 | 17.24 | 17.24 | 6,365 | -0.29(-1.63%) |
Feb 24, 2022 | 17.72 | 17.83 | 17.53 | 17.53 | 19,483 | +0.15(+0.84%) |
Feb 23, 2022 | 17.23 | 17.38 | 17.19 | 17.38 | 27,501 | -0.05(-0.29%) |
Feb 22, 2022 | 17.35 | 17.46 | 17.34 | 17.43 | 22,002 | +0.26(+1.51%) |
Feb 18, 2022 | 17.17 | 0 | -0.12(-0.69%) | |||
Feb 17, 2022 | 17.25 | 17.33 | 17.23 | 17.29 | 9,471 | +0.07(+0.41%) |
Feb 16, 2022 | 17.30 | 17.31 | 17.20 | 17.22 | 13,006 | -0.08(-0.46%) |
Feb 15, 2022 | 17.38 | 17.38 | 17.29 | 17.30 | 9,674 | -0.34(-1.93%) |
Feb 14, 2022 | 17.63 | 17.70 | 17.62 | 17.64 | 10,599 | +0.07(+0.40%) |
Feb 11, 2022 | 17.43 | 17.58 | 17.36 | 17.57 | 11,687 | +0.32(+1.86%) |
Feb 10, 2022 | 17.27 | 17.27 | 17.18 | 17.25 | 3,624 | +0.10(+0.57%) |
Feb 09, 2022 | 17.22 | 17.22 | 17.15 | 17.15 | 5,396 | -0.21(-1.19%) |
Feb 08, 2022 | 17.47 | 17.47 | 17.36 | 17.36 | 2,581 | +0.00(+0.00%) |
Feb 07, 2022 | 17.32 | 17.36 | 17.31 | 17.36 | 10,598 | -0.01(-0.08%) |
Feb 04, 2022 | 17.41 | 17.43 | 17.34 | 17.37 | 18,661 | -0.06(-0.37%) |
Feb 03, 2022 | 17.36 | 17.44 | 17.43 | 4,009 | +0.08(+0.45%) | |
Feb 02, 2022 | 17.28 | 17.37 | 17.25 | 17.36 | 92,668 | -0.01(-0.08%) |