Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.70 | 18.78 | 18.28 | 18.36 | 141,161 | -0.44(-2.34%) |
Apr 28, 2022 | 18.67 | 18.85 | 18.55 | 18.80 | 223,603 | +0.31(+1.68%) |
Apr 27, 2022 | 18.45 | 18.65 | 18.36 | 18.49 | 739,548 | +0.23(+1.26%) |
Apr 26, 2022 | 18.56 | 18.58 | 18.13 | 18.26 | 133,004 | -0.32(-1.74%) |
Apr 25, 2022 | 18.58 | 18.62 | 18.37 | 18.58 | 87,048 | +0.04(+0.24%) |
Apr 22, 2022 | 18.91 | 18.91 | 18.44 | 18.54 | 94,356 | -0.30(-1.59%) |
Apr 21, 2022 | 19.13 | 19.19 | 18.78 | 18.84 | 171,674 | +0.06(+0.32%) |
Apr 20, 2022 | 18.70 | 18.86 | 18.61 | 18.78 | 207,184 | +0.13(+0.70%) |
Apr 19, 2022 | 18.70 | 18.70 | 18.49 | 18.65 | 173,794 | -0.02(-0.11%) |
Apr 18, 2022 | 18.30 | 18.70 | 18.30 | 18.67 | 211,153 | -0.04(-0.21%) |
Apr 14, 2022 | 18.67 | 18.81 | 18.60 | 18.71 | 220,871 | -0.12(-0.64%) |
Apr 13, 2022 | 18.56 | 18.86 | 18.53 | 18.83 | 183,136 | +0.52(+2.84%) |
Apr 12, 2022 | 18.72 | 18.72 | 18.25 | 18.31 | 121,873 | -0.19(-1.03%) |
Apr 11, 2022 | 18.63 | 18.75 | 18.37 | 18.50 | 248,842 | -0.10(-0.54%) |
Apr 08, 2022 | 18.43 | 18.61 | 18.40 | 18.60 | 166,961 | -0.61(-3.18%) |
Apr 07, 2022 | 19.60 | 19.60 | 19.04 | 19.21 | 126,139 | -0.01(-0.05%) |
Apr 06, 2022 | 19.07 | 19.23 | 18.96 | 19.22 | 117,831 | +0.16(+0.84%) |
Apr 05, 2022 | 19.13 | 19.30 | 19.05 | 19.06 | 123,777 | -0.12(-0.63%) |
Apr 04, 2022 | 19.06 | 19.20 | 19.00 | 19.18 | 535,227 | +0.14(+0.74%) |
Apr 01, 2022 | 18.94 | 19.09 | 18.90 | 19.04 | 131,275 | +0.42(+2.26%) |
Mar 31, 2022 | 18.92 | 18.94 | 18.62 | 18.62 | 99,197 | -0.55(-2.87%) |
Mar 30, 2022 | 19.11 | 19.20 | 19.04 | 19.17 | 110,562 | -0.04(-0.23%) |
Mar 29, 2022 | 19.32 | 19.41 | 19.11 | 19.21 | 113,858 | +0.33(+1.75%) |
Mar 28, 2022 | 18.78 | 18.92 | 18.69 | 18.89 | 541,237 | +0.24(+1.28%) |
Mar 25, 2022 | 18.59 | 18.74 | 18.52 | 18.65 | 102,263 | +0.20(+1.06%) |
Mar 24, 2022 | 18.43 | 18.59 | 18.33 | 18.45 | 91,491 | +0.30(+1.65%) |
Mar 23, 2022 | 18.20 | 18.26 | 18.14 | 18.15 | 95,213 | -0.26(-1.41%) |
Mar 22, 2022 | 18.32 | 18.41 | 18.27 | 18.41 | 161,108 | +0.18(+0.99%) |
Mar 21, 2022 | 18.43 | 18.49 | 18.17 | 18.23 | 106,948 | -0.26(-1.41%) |
Mar 18, 2022 | 18.31 | 18.52 | 18.25 | 18.49 | 178,200 | -0.25(-1.33%) |
Mar 17, 2022 | 18.51 | 18.83 | 18.51 | 18.74 | 88,769 | +0.19(+1.02%) |
Mar 16, 2022 | 18.31 | 18.71 | 18.17 | 18.55 | 118,878 | +0.34(+1.87%) |
Mar 15, 2022 | 18.06 | 18.33 | 17.97 | 18.21 | 245,898 | +0.27(+1.51%) |
Mar 14, 2022 | 17.93 | 18.07 | 17.86 | 17.94 | 156,951 | +0.51(+2.93%) |
Mar 11, 2022 | 17.76 | 17.81 | 17.41 | 17.43 | 170,693 | +0.01(+0.06%) |
Mar 10, 2022 | 17.35 | 17.57 | 17.31 | 17.42 | 171,833 | -0.28(-1.58%) |
Mar 09, 2022 | 17.48 | 17.94 | 17.37 | 17.70 | 305,237 | +1.02(+6.15%) |
Mar 08, 2022 | 16.74 | 17.18 | 16.40 | 16.68 | 496,753 | +0.23(+1.43%) |
Mar 07, 2022 | 16.92 | 16.95 | 16.32 | 16.44 | 725,033 | -0.41(-2.45%) |
Mar 04, 2022 | 16.93 | 16.93 | 16.66 | 16.85 | 436,982 | -0.60(-3.42%) |
Mar 03, 2022 | 17.85 | 17.86 | 17.34 | 17.45 | 278,230 | -0.48(-2.68%) |
Mar 02, 2022 | 17.67 | 18.00 | 17.66 | 17.93 | 303,157 | +0.58(+3.34%) |
Mar 01, 2022 | 17.66 | 17.73 | 17.19 | 17.35 | 251,535 | -0.55(-3.07%) |
Feb 28, 2022 | 17.83 | 18.14 | 17.75 | 17.90 | 239,715 | -0.45(-2.45%) |
Feb 25, 2022 | 18.03 | 18.35 | 18.14 | 18.35 | 219,035 | +0.50(+2.80%) |
Feb 24, 2022 | 17.36 | 17.99 | 17.27 | 17.85 | 353,613 | -0.77(-4.14%) |
Feb 23, 2022 | 18.97 | 19.00 | 18.55 | 18.62 | 156,360 | -0.24(-1.27%) |
Feb 22, 2022 | 18.78 | 18.94 | 18.69 | 18.86 | 176,005 | -0.52(-2.68%) |
Feb 18, 2022 | 19.38 | 0 | -0.14(-0.72%) | |||
Feb 17, 2022 | 19.57 | 19.64 | 19.42 | 19.52 | 148,084 | -0.52(-2.59%) |
Feb 16, 2022 | 19.91 | 20.05 | 19.89 | 20.04 | 444,527 | +0.00(+0.00%) |
Feb 15, 2022 | 19.93 | 20.04 | 19.87 | 20.04 | 265,076 | +0.45(+2.30%) |
Feb 14, 2022 | 19.62 | 19.67 | 19.46 | 19.59 | 154,666 | -0.33(-1.66%) |
Feb 11, 2022 | 20.07 | 20.36 | 19.85 | 19.92 | 116,687 | -0.08(-0.42%) |
Feb 10, 2022 | 20.08 | 20.24 | 20.00 | 20.00 | 134,673 | -0.30(-1.45%) |
Feb 09, 2022 | 20.23 | 20.31 | 20.23 | 20.30 | 126,504 | +0.39(+1.98%) |
Feb 08, 2022 | 19.76 | 19.92 | 19.69 | 19.91 | 153,646 | +0.30(+1.56%) |
Feb 07, 2022 | 19.47 | 19.66 | 19.47 | 19.60 | 115,453 | -0.04(-0.20%) |
Feb 04, 2022 | 19.51 | 19.69 | 19.37 | 19.64 | 230,193 | -0.16(-0.81%) |
Feb 03, 2022 | 19.73 | 19.80 | 212,311 | +0.65(+3.39%) | ||
Feb 02, 2022 | 19.05 | 19.18 | 19.01 | 19.15 | 353,037 | +0.13(+0.68%) |