Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.47 | 19.56 | 19.00 | 19.21 | 98,899 | -0.37(-1.88%) |
Apr 28, 2022 | 19.02 | 19.64 | 18.86 | 19.57 | 94,713 | +0.57(+2.99%) |
Apr 27, 2022 | 19.00 | 19.20 | 18.83 | 19.00 | 90,672 | +0.04(+0.23%) |
Apr 26, 2022 | 19.21 | 19.30 | 18.86 | 18.96 | 105,350 | -0.28(-1.45%) |
Apr 25, 2022 | 19.21 | 19.29 | 18.82 | 19.24 | 121,426 | -0.09(-0.45%) |
Apr 22, 2022 | 20.01 | 20.01 | 19.31 | 19.33 | 107,098 | -0.74(-3.70%) |
Apr 21, 2022 | 20.38 | 20.38 | 19.97 | 20.07 | 73,834 | -0.16(-0.78%) |
Apr 20, 2022 | 20.16 | 20.38 | 19.95 | 20.23 | 107,293 | +0.25(+1.24%) |
Apr 19, 2022 | 19.76 | 20.09 | 19.76 | 19.98 | 96,122 | +0.18(+0.92%) |
Apr 18, 2022 | 20.16 | 20.16 | 19.67 | 19.80 | 107,463 | -0.23(-1.17%) |
Apr 14, 2022 | 19.97 | 20.17 | 19.83 | 20.03 | 147,455 | +0.03(+0.17%) |
Apr 13, 2022 | 19.69 | 20.00 | 19.66 | 20.00 | 88,408 | +0.21(+1.06%) |
Apr 12, 2022 | 20.04 | 20.11 | 19.62 | 19.79 | 191,718 | -0.03(-0.13%) |
Apr 11, 2022 | 20.10 | 20.16 | 19.72 | 19.82 | 199,740 | -0.24(-1.21%) |
Apr 08, 2022 | 20.00 | 20.19 | 19.88 | 20.06 | 118,875 | +0.08(+0.39%) |
Apr 07, 2022 | 19.51 | 20.06 | 19.47 | 19.98 | 95,397 | +0.52(+2.68%) |
Apr 06, 2022 | 19.31 | 19.54 | 19.24 | 19.46 | 111,213 | +0.03(+0.18%) |
Apr 05, 2022 | 19.55 | 19.71 | 19.37 | 19.42 | 159,120 | -0.13(-0.67%) |
Apr 04, 2022 | 19.76 | 19.82 | 19.55 | 19.55 | 94,574 | -0.17(-0.88%) |
Apr 01, 2022 | 19.38 | 19.76 | 19.38 | 19.73 | 94,191 | +0.36(+1.84%) |
Mar 31, 2022 | 19.65 | 19.70 | 19.36 | 19.37 | 174,026 | -0.15(-0.76%) |
Mar 30, 2022 | 19.48 | 19.52 | 19.30 | 19.52 | 68,436 | +0.05(+0.27%) |
Mar 29, 2022 | 19.44 | 19.50 | 19.29 | 19.47 | 80,332 | +0.19(+0.99%) |
Mar 28, 2022 | 19.14 | 19.29 | 19.02 | 19.28 | 89,502 | +0.17(+0.87%) |
Mar 25, 2022 | 18.95 | 19.15 | 18.88 | 19.11 | 79,705 | +0.16(+0.83%) |
Mar 24, 2022 | 18.90 | 19.09 | 18.81 | 18.95 | 141,359 | +0.12(+0.65%) |
Mar 23, 2022 | 19.28 | 19.28 | 18.82 | 18.83 | 209,753 | -0.49(-2.52%) |
Mar 22, 2022 | 19.36 | 19.44 | 19.24 | 19.32 | 73,166 | +0.08(+0.41%) |
Mar 21, 2022 | 19.46 | 19.55 | 19.21 | 19.24 | 113,606 | -0.10(-0.54%) |
Mar 18, 2022 | 19.04 | 19.47 | 19.04 | 19.35 | 60,733 | +0.18(+0.96%) |
Mar 17, 2022 | 18.66 | 19.21 | 18.66 | 19.16 | 88,238 | +0.47(+2.50%) |
Mar 16, 2022 | 18.66 | 19.02 | 18.42 | 18.69 | 85,180 | +0.18(+0.98%) |
Mar 15, 2022 | 18.29 | 18.61 | 18.25 | 18.51 | 61,010 | +0.37(+2.05%) |
Mar 14, 2022 | 18.09 | 18.58 | 18.09 | 18.14 | 82,207 | -0.06(-0.33%) |
Mar 11, 2022 | 18.45 | 18.63 | 18.20 | 18.20 | 58,156 | -0.21(-1.13%) |
Mar 10, 2022 | 18.28 | 18.49 | 18.23 | 18.41 | 60,531 | -0.06(-0.33%) |
Mar 09, 2022 | 18.30 | 18.64 | 18.30 | 18.47 | 67,453 | +0.36(+2.01%) |
Mar 08, 2022 | 18.40 | 18.56 | 18.03 | 18.10 | 184,456 | -0.38(-2.06%) |
Mar 07, 2022 | 18.79 | 18.79 | 18.40 | 18.49 | 93,559 | -0.36(-1.93%) |
Mar 04, 2022 | 18.68 | 18.94 | 18.60 | 18.85 | 75,348 | -0.03(-0.14%) |
Mar 03, 2022 | 19.00 | 19.08 | 18.75 | 18.88 | 78,552 | +0.00(+0.00%) |
Mar 02, 2022 | 18.66 | 18.94 | 18.59 | 18.88 | 132,882 | +0.37(+2.01%) |
Mar 01, 2022 | 18.56 | 18.89 | 18.45 | 18.50 | 97,993 | -0.17(-0.93%) |
Feb 28, 2022 | 18.62 | 18.71 | 18.41 | 18.68 | 113,259 | -0.05(-0.28%) |
Feb 25, 2022 | 18.09 | 18.78 | 18.35 | 18.73 | 127,392 | +0.67(+3.69%) |
Feb 24, 2022 | 17.14 | 18.10 | 16.67 | 18.06 | 205,352 | +0.21(+1.16%) |
Feb 23, 2022 | 18.28 | 18.40 | 17.85 | 17.85 | 113,686 | -0.37(-2.04%) |
Feb 22, 2022 | 18.36 | 18.57 | 18.01 | 18.23 | 132,917 | -0.42(-2.27%) |
Feb 18, 2022 | 18.65 | 0 | -0.11(-0.60%) | |||
Feb 17, 2022 | 18.92 | 19.04 | 18.76 | 18.76 | 60,208 | -0.24(-1.26%) |
Feb 16, 2022 | 18.99 | 19.19 | 18.88 | 19.00 | 48,006 | -0.02(-0.09%) |
Feb 15, 2022 | 18.87 | 19.10 | 18.87 | 19.02 | 56,454 | +0.26(+1.38%) |
Feb 14, 2022 | 19.02 | 19.04 | 18.66 | 18.76 | 84,320 | -0.26(-1.36%) |
Feb 11, 2022 | 19.35 | 19.49 | 18.94 | 19.02 | 89,798 | -0.35(-1.82%) |
Feb 10, 2022 | 19.52 | 19.73 | 19.34 | 19.37 | 85,873 | -0.31(-1.58%) |
Feb 09, 2022 | 19.74 | 19.80 | 19.64 | 19.68 | 119,902 | +0.09(+0.44%) |
Feb 08, 2022 | 19.37 | 19.70 | 19.30 | 19.60 | 87,447 | +0.06(+0.31%) |
Feb 07, 2022 | 19.80 | 19.81 | 19.40 | 19.54 | 74,473 | -0.19(-0.96%) |
Feb 04, 2022 | 19.56 | 19.83 | 19.56 | 19.73 | 41,215 | +0.16(+0.84%) |
Feb 03, 2022 | 19.77 | 19.55 | 19.56 | 70,821 | -0.38(-1.90%) | |
Feb 02, 2022 | 19.81 | 20.07 | 19.55 | 19.94 | 81,043 | +0.23(+1.18%) |