Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.64 | 17.70 | 17.22 | 17.32 | 338,793 | -0.43(-2.43%) |
Apr 28, 2022 | 17.73 | 17.82 | 17.33 | 17.75 | 158,804 | +0.25(+1.43%) |
Apr 27, 2022 | 17.61 | 17.70 | 17.38 | 17.50 | 285,769 | -0.18(-1.03%) |
Apr 26, 2022 | 17.80 | 18.01 | 17.66 | 17.69 | 525,725 | -0.36(-2.02%) |
Apr 25, 2022 | 17.69 | 18.09 | 17.38 | 18.05 | 465,273 | +0.29(+1.62%) |
Apr 22, 2022 | 18.05 | 18.37 | 17.73 | 17.76 | 460,396 | -0.41(-2.27%) |
Apr 21, 2022 | 18.69 | 19.67 | 18.13 | 18.18 | 525,595 | +0.03(+0.16%) |
Apr 20, 2022 | 18.27 | 18.50 | 18.11 | 18.15 | 443,678 | -0.07(-0.37%) |
Apr 19, 2022 | 17.75 | 18.33 | 17.72 | 18.21 | 393,225 | +0.56(+3.15%) |
Apr 18, 2022 | 17.32 | 17.76 | 17.32 | 17.66 | 584,473 | +0.29(+1.66%) |
Apr 14, 2022 | 17.71 | 17.83 | 17.36 | 17.37 | 415,762 | -0.32(-1.79%) |
Apr 13, 2022 | 17.34 | 17.78 | 17.21 | 17.69 | 347,892 | +0.27(+1.54%) |
Apr 12, 2022 | 17.66 | 17.96 | 17.38 | 17.42 | 463,367 | -0.12(-0.71%) |
Apr 11, 2022 | 17.36 | 17.83 | 17.36 | 17.54 | 353,369 | +0.12(+0.72%) |
Apr 08, 2022 | 17.54 | 17.70 | 17.37 | 17.42 | 432,965 | -0.03(-0.17%) |
Apr 07, 2022 | 17.73 | 17.73 | 17.33 | 17.45 | 483,630 | -0.17(-0.98%) |
Apr 06, 2022 | 17.85 | 18.27 | 17.62 | 17.62 | 672,028 | -0.79(-4.28%) |
Apr 05, 2022 | 18.82 | 19.01 | 18.40 | 18.41 | 341,225 | -0.36(-1.94%) |
Apr 04, 2022 | 18.57 | 18.89 | 18.38 | 18.77 | 324,371 | +0.12(+0.67%) |
Apr 01, 2022 | 18.86 | 18.96 | 18.53 | 18.65 | 611,485 | +0.06(+0.31%) |
Mar 31, 2022 | 18.80 | 19.09 | 18.54 | 18.59 | 493,644 | -0.22(-1.17%) |
Mar 30, 2022 | 19.50 | 19.57 | 18.76 | 18.81 | 249,037 | -0.60(-3.12%) |
Mar 29, 2022 | 19.50 | 19.75 | 19.26 | 19.41 | 305,998 | +0.24(+1.25%) |
Mar 28, 2022 | 19.38 | 19.49 | 18.94 | 19.17 | 202,170 | -0.22(-1.14%) |
Mar 25, 2022 | 19.12 | 19.54 | 19.11 | 19.39 | 191,674 | +0.31(+1.61%) |
Mar 24, 2022 | 19.04 | 19.23 | 18.76 | 19.09 | 152,357 | +0.15(+0.81%) |
Mar 23, 2022 | 19.18 | 19.32 | 18.92 | 18.93 | 189,045 | -0.47(-2.42%) |
Mar 22, 2022 | 19.41 | 19.68 | 19.38 | 19.40 | 163,275 | +0.16(+0.85%) |
Mar 21, 2022 | 19.53 | 19.63 | 19.15 | 19.24 | 341,767 | -0.03(-0.15%) |
Mar 18, 2022 | 19.20 | 19.37 | 18.71 | 19.27 | 483,550 | +0.20(+1.06%) |
Mar 17, 2022 | 19.37 | 19.37 | 18.93 | 19.07 | 164,445 | -0.54(-2.74%) |
Mar 16, 2022 | 19.66 | 19.80 | 19.12 | 19.61 | 315,536 | +1.23(+6.69%) |
Mar 15, 2022 | 18.65 | 18.72 | 18.07 | 18.38 | 222,257 | -0.09(-0.47%) |
Mar 14, 2022 | 18.67 | 18.86 | 18.06 | 18.46 | 215,862 | +0.05(+0.26%) |
Mar 11, 2022 | 18.49 | 18.80 | 18.40 | 18.42 | 149,587 | +0.07(+0.37%) |
Mar 10, 2022 | 18.07 | 18.40 | 18.07 | 18.35 | 118,969 | -0.02(-0.10%) |
Mar 09, 2022 | 18.37 | 18.66 | 18.24 | 18.37 | 340,935 | +0.57(+3.23%) |
Mar 08, 2022 | 17.63 | 18.20 | 17.52 | 17.79 | 576,869 | +0.39(+2.26%) |
Mar 07, 2022 | 18.02 | 18.06 | 17.40 | 17.40 | 153,973 | -0.64(-3.55%) |
Mar 04, 2022 | 18.35 | 18.35 | 17.91 | 18.04 | 193,594 | -0.79(-4.22%) |
Mar 03, 2022 | 19.08 | 19.08 | 18.64 | 18.84 | 160,455 | -0.18(-0.96%) |
Mar 02, 2022 | 18.21 | 19.18 | 18.21 | 19.02 | 203,624 | +0.92(+5.08%) |
Mar 01, 2022 | 18.64 | 18.64 | 17.89 | 18.10 | 346,116 | -0.71(-3.77%) |
Feb 28, 2022 | 18.86 | 18.97 | 18.55 | 18.81 | 398,639 | -0.36(-1.90%) |
Feb 25, 2022 | 18.57 | 19.17 | 18.76 | 19.17 | 222,227 | +0.78(+4.27%) |
Feb 24, 2022 | 18.20 | 18.45 | 17.79 | 18.39 | 396,810 | -0.34(-1.84%) |
Feb 23, 2022 | 19.03 | 19.16 | 18.64 | 18.73 | 212,077 | -0.10(-0.51%) |
Feb 22, 2022 | 18.83 | 19.00 | 18.62 | 18.83 | 362,245 | +0.12(+0.67%) |
Feb 18, 2022 | 18.70 | 0 | +0.13(+0.72%) | |||
Feb 17, 2022 | 18.76 | 18.82 | 18.50 | 18.57 | 240,571 | -0.41(-2.17%) |
Feb 16, 2022 | 18.94 | 19.19 | 18.80 | 18.98 | 328,915 | -0.11(-0.60%) |
Feb 15, 2022 | 18.88 | 19.18 | 18.88 | 19.09 | 221,566 | +0.48(+2.57%) |
Feb 14, 2022 | 19.08 | 19.17 | 18.47 | 18.62 | 316,563 | -0.25(-1.32%) |
Feb 11, 2022 | 18.85 | 19.31 | 18.81 | 18.86 | 200,180 | -0.12(-0.66%) |
Feb 10, 2022 | 18.73 | 19.14 | 18.73 | 18.99 | 436,460 | +0.15(+0.81%) |
Feb 09, 2022 | 19.50 | 19.50 | 18.76 | 18.84 | 228,500 | -0.48(-2.48%) |
Feb 08, 2022 | 18.96 | 19.31 | 18.96 | 19.31 | 271,140 | +0.51(+2.70%) |
Feb 07, 2022 | 18.95 | 18.97 | 18.73 | 18.81 | 227,762 | -0.19(-1.01%) |
Feb 04, 2022 | 18.81 | 19.13 | 18.58 | 19.00 | 228,052 | +0.25(+1.33%) |
Feb 03, 2022 | 18.73 | 18.75 | 238,556 | +0.04(+0.20%) | ||
Feb 02, 2022 | 18.84 | 19.02 | 18.51 | 18.71 | 384,363 | +0.02(+0.10%) |