Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.13 | 19.27 | 18.50 | 18.64 | 1,084,042 | -0.73(-3.77%) |
Apr 28, 2022 | 19.08 | 19.71 | 18.68 | 19.37 | 909,190 | +0.62(+3.32%) |
Apr 27, 2022 | 18.85 | 19.08 | 18.44 | 18.75 | 636,781 | -0.04(-0.22%) |
Apr 26, 2022 | 19.04 | 19.17 | 18.64 | 18.79 | 814,266 | -0.56(-2.87%) |
Apr 25, 2022 | 18.73 | 19.39 | 18.40 | 19.35 | 847,442 | +0.32(+1.66%) |
Apr 22, 2022 | 19.17 | 19.73 | 18.86 | 19.03 | 1,034,199 | -0.72(-3.65%) |
Apr 21, 2022 | 20.09 | 20.21 | 19.63 | 19.76 | 841,679 | +0.02(+0.13%) |
Apr 20, 2022 | 20.13 | 20.46 | 19.62 | 19.73 | 1,433,589 | -0.21(-1.04%) |
Apr 19, 2022 | 19.39 | 20.36 | 19.39 | 19.94 | 1,475,007 | +0.59(+3.05%) |
Apr 18, 2022 | 19.32 | 19.63 | 19.21 | 19.35 | 968,046 | -0.02(-0.13%) |
Apr 14, 2022 | 19.38 | 19.72 | 19.29 | 19.37 | 784,916 | +0.02(+0.09%) |
Apr 13, 2022 | 18.55 | 19.66 | 18.53 | 19.36 | 897,683 | +0.84(+4.52%) |
Apr 12, 2022 | 18.81 | 19.37 | 18.32 | 18.52 | 1,315,280 | +0.16(+0.86%) |
Apr 11, 2022 | 18.50 | 19.13 | 18.27 | 18.36 | 1,133,143 | -0.21(-1.12%) |
Apr 08, 2022 | 18.28 | 18.98 | 18.13 | 18.57 | 897,800 | +0.22(+1.18%) |
Apr 07, 2022 | 18.23 | 18.55 | 17.76 | 18.35 | 1,406,106 | -0.01(-0.05%) |
Apr 06, 2022 | 18.42 | 18.69 | 18.01 | 18.36 | 1,035,399 | -0.22(-1.21%) |
Apr 05, 2022 | 18.97 | 19.33 | 18.52 | 18.59 | 904,174 | -0.42(-2.23%) |
Apr 04, 2022 | 18.54 | 19.21 | 18.49 | 19.01 | 1,062,338 | +0.61(+3.34%) |
Apr 01, 2022 | 18.36 | 18.45 | 18.00 | 18.40 | 1,172,113 | +0.27(+1.46%) |
Mar 31, 2022 | 18.64 | 18.87 | 18.12 | 18.13 | 1,514,969 | -0.75(-3.96%) |
Mar 30, 2022 | 19.08 | 19.32 | 18.65 | 18.88 | 971,722 | -0.47(-2.44%) |
Mar 29, 2022 | 18.40 | 19.49 | 18.38 | 19.35 | 1,629,150 | +1.32(+7.29%) |
Mar 28, 2022 | 18.06 | 18.17 | 17.64 | 18.03 | 1,477,039 | -0.04(-0.23%) |
Mar 25, 2022 | 18.08 | 18.20 | 17.75 | 18.08 | 1,152,623 | +0.19(+1.06%) |
Mar 24, 2022 | 17.97 | 18.29 | 17.71 | 17.89 | 1,168,444 | +0.09(+0.51%) |
Mar 23, 2022 | 17.58 | 18.42 | 17.39 | 17.80 | 2,468,021 | -0.02(-0.14%) |
Mar 22, 2022 | 18.07 | 18.37 | 17.64 | 17.82 | 1,056,027 | -0.03(-0.18%) |
Mar 21, 2022 | 18.15 | 18.26 | 17.16 | 17.85 | 1,836,212 | +0.26(+1.49%) |
Mar 18, 2022 | 17.23 | 17.81 | 17.13 | 17.59 | 2,374,293 | +0.22(+1.28%) |
Mar 17, 2022 | 16.42 | 17.48 | 15.91 | 17.37 | 3,443,696 | +1.48(+9.30%) |
Mar 16, 2022 | 15.25 | 15.97 | 15.22 | 15.89 | 2,006,248 | +0.87(+5.80%) |
Mar 15, 2022 | 14.34 | 15.15 | 14.28 | 15.02 | 2,275,289 | +0.76(+5.30%) |
Mar 14, 2022 | 14.31 | 14.79 | 13.95 | 14.26 | 1,232,877 | +0.00(+0.00%) |
Mar 11, 2022 | 14.90 | 15.30 | 14.16 | 14.26 | 1,459,245 | -1.08(-7.06%) |
Mar 10, 2022 | 14.62 | 15.51 | 15.35 | 1,552,387 | +0.47(+3.15%) | |
Mar 09, 2022 | 14.78 | 15.27 | 14.64 | 14.88 | 1,455,301 | +0.72(+5.10%) |
Mar 08, 2022 | 13.48 | 14.72 | 13.18 | 14.16 | 2,991,224 | +0.70(+5.19%) |
Mar 07, 2022 | 16.08 | 16.18 | 13.18 | 13.46 | 3,894,486 | -2.75(-16.97%) |
Mar 04, 2022 | 17.71 | 17.78 | 15.99 | 16.21 | 1,711,799 | -1.59(-8.95%) |
Mar 03, 2022 | 17.83 | 17.87 | 17.31 | 17.80 | 813,262 | -0.11(-0.60%) |
Mar 02, 2022 | 16.85 | 18.03 | 16.85 | 17.91 | 1,509,065 | +1.14(+6.81%) |
Mar 01, 2022 | 17.95 | 17.95 | 16.59 | 16.77 | 2,251,442 | -1.22(-6.76%) |
Feb 28, 2022 | 18.26 | 18.48 | 17.80 | 17.99 | 903,313 | -0.57(-3.05%) |
Feb 25, 2022 | 18.48 | 18.63 | 18.08 | 18.55 | 645,515 | +0.07(+0.40%) |
Feb 24, 2022 | 17.39 | 18.72 | 17.33 | 18.48 | 936,977 | +0.53(+2.97%) |
Feb 23, 2022 | 18.02 | 18.17 | 17.70 | 17.94 | 885,392 | -0.03(-0.18%) |
Feb 22, 2022 | 18.77 | 18.85 | 17.93 | 17.98 | 708,217 | -0.82(-4.37%) |
Feb 18, 2022 | 18.80 | 0 | +0.11(+0.57%) | |||
Feb 17, 2022 | 19.08 | 19.29 | 18.59 | 18.69 | 743,944 | -0.67(-3.44%) |
Feb 16, 2022 | 19.23 | 19.52 | 18.87 | 19.36 | 1,099,571 | +0.13(+0.68%) |
Feb 15, 2022 | 18.81 | 19.24 | 18.73 | 19.23 | 978,373 | +0.70(+3.77%) |
Feb 14, 2022 | 18.87 | 19.13 | 18.31 | 18.53 | 1,137,520 | -0.21(-1.14%) |
Feb 11, 2022 | 19.38 | 19.54 | 18.62 | 18.74 | 876,086 | -0.62(-3.22%) |
Feb 10, 2022 | 19.30 | 20.03 | 19.14 | 19.36 | 1,095,598 | -0.42(-2.12%) |
Feb 09, 2022 | 19.41 | 20.02 | 19.18 | 19.78 | 1,002,788 | +0.60(+3.12%) |
Feb 08, 2022 | 17.87 | 19.19 | 17.84 | 19.18 | 1,951,406 | +1.36(+7.65%) |
Feb 07, 2022 | 17.80 | 18.22 | 17.57 | 17.82 | 1,259,610 | +0.12(+0.65%) |
Feb 04, 2022 | 17.66 | 17.66 | 17.11 | 17.71 | 1,250,751 | -0.04(-0.23%) |
Feb 03, 2022 | 17.89 | 17.75 | 842,013 | -0.23(-1.28%) | ||
Feb 02, 2022 | 18.81 | 19.02 | 17.63 | 17.98 | 1,135,613 | -0.66(-3.53%) |