Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2022 | 18.34 | 0 | -0.17(-0.90%) | |||
Apr 22, 2022 | 18.34 | 18.65 | 18.13 | 18.51 | 321,685 | -0.05(-0.29%) |
Apr 21, 2022 | 18.81 | 19.22 | 18.36 | 18.56 | 425,212 | -0.02(-0.08%) |
Apr 20, 2022 | 18.43 | 18.81 | 18.43 | 18.58 | 325,421 | +0.22(+1.20%) |
Apr 19, 2022 | 18.02 | 18.49 | 17.96 | 18.36 | 730,047 | +0.33(+1.81%) |
Apr 18, 2022 | 19.22 | 19.34 | 17.81 | 18.03 | 874,596 | -1.23(-6.36%) |
Apr 14, 2022 | 18.90 | 19.42 | 18.58 | 19.25 | 576,614 | +0.35(+1.85%) |
Apr 13, 2022 | 18.38 | 19.00 | 18.32 | 18.90 | 728,420 | +0.62(+3.37%) |
Apr 12, 2022 | 18.45 | 19.10 | 18.07 | 18.29 | 728,842 | -0.10(-0.54%) |
Apr 11, 2022 | 18.13 | 18.47 | 17.97 | 18.39 | 714,022 | +0.13(+0.71%) |
Apr 08, 2022 | 18.38 | 18.85 | 18.13 | 18.26 | 203,255 | -0.08(-0.42%) |
Apr 07, 2022 | 18.55 | 18.72 | 18.08 | 18.33 | 214,043 | -0.22(-1.19%) |
Apr 06, 2022 | 18.48 | 18.71 | 18.19 | 18.55 | 496,240 | -0.13(-0.69%) |
Apr 05, 2022 | 19.10 | 19.18 | 18.49 | 18.68 | 389,994 | -0.59(-3.04%) |
Apr 04, 2022 | 19.84 | 20.15 | 19.21 | 19.27 | 337,276 | -0.64(-3.21%) |
Apr 01, 2022 | 19.57 | 20.37 | 19.41 | 19.91 | 625,841 | +0.31(+1.59%) |
Mar 31, 2022 | 19.14 | 19.62 | 18.90 | 19.60 | 552,441 | +0.42(+2.18%) |
Mar 30, 2022 | 19.03 | 19.54 | 18.71 | 19.18 | 472,617 | -0.18(-0.90%) |
Mar 29, 2022 | 19.25 | 19.77 | 19.06 | 19.35 | 713,806 | +0.25(+1.31%) |
Mar 28, 2022 | 18.93 | 19.10 | 18.32 | 19.10 | 124,871 | +0.07(+0.36%) |
Mar 25, 2022 | 18.96 | 19.03 | 18.44 | 19.03 | 319,415 | +0.08(+0.40%) |
Mar 24, 2022 | 18.42 | 18.99 | 18.11 | 18.96 | 188,225 | +0.52(+2.81%) |
Mar 23, 2022 | 19.02 | 19.02 | 18.33 | 18.44 | 256,622 | -0.64(-3.35%) |
Mar 22, 2022 | 19.02 | 19.39 | 18.75 | 19.08 | 326,981 | +0.30(+1.62%) |
Mar 21, 2022 | 19.22 | 19.50 | 18.44 | 18.77 | 351,240 | -0.54(-2.80%) |
Mar 18, 2022 | 18.57 | 19.34 | 18.55 | 19.31 | 359,335 | +0.55(+2.92%) |
Mar 17, 2022 | 17.97 | 19.09 | 17.97 | 18.77 | 497,439 | +0.81(+4.49%) |
Mar 16, 2022 | 17.50 | 18.41 | 17.43 | 17.96 | 1,591,636 | +0.66(+3.83%) |
Mar 15, 2022 | 16.89 | 17.46 | 16.61 | 17.30 | 513,290 | +0.30(+1.75%) |
Mar 14, 2022 | 17.52 | 17.52 | 16.69 | 17.00 | 1,540,785 | -0.40(-2.27%) |
Mar 11, 2022 | 17.69 | 17.75 | 17.35 | 17.40 | 595,571 | -0.10(-0.57%) |
Mar 10, 2022 | 17.69 | 17.74 | 17.12 | 17.50 | 1,165,307 | -0.55(-3.04%) |
Mar 09, 2022 | 18.10 | 18.76 | 17.95 | 18.04 | 1,212,295 | +0.39(+2.21%) |
Mar 08, 2022 | 16.65 | 17.78 | 16.59 | 17.65 | 701,923 | +1.14(+6.91%) |
Mar 07, 2022 | 16.44 | 17.11 | 16.00 | 16.51 | 1,531,808 | -0.06(-0.36%) |
Mar 04, 2022 | 16.62 | 16.67 | 15.69 | 16.57 | 1,088,517 | -0.34(-2.00%) |
Mar 03, 2022 | 17.83 | 17.83 | 16.59 | 16.91 | 2,520,865 | -0.88(-4.94%) |
Mar 02, 2022 | 17.26 | 18.26 | 16.92 | 17.79 | 1,360,151 | +0.80(+4.68%) |
Mar 01, 2022 | 17.52 | 17.55 | 16.86 | 16.99 | 2,323,857 | -0.72(-4.07%) |
Feb 28, 2022 | 18.70 | 19.06 | 17.38 | 17.71 | 1,902,960 | -1.31(-6.90%) |
Feb 25, 2022 | 18.63 | 19.41 | 18.61 | 19.03 | 1,719,045 | +0.32(+1.68%) |
Feb 24, 2022 | 18.81 | 19.27 | 18.31 | 18.71 | 1,117,899 | -0.71(-3.63%) |
Feb 23, 2022 | 20.38 | 20.48 | 19.39 | 19.42 | 534,232 | -0.83(-4.08%) |
Feb 22, 2022 | 20.52 | 20.62 | 19.99 | 20.24 | 399,833 | -0.36(-1.75%) |
Feb 18, 2022 | 20.60 | 0 | +0.10(+0.48%) | |||
Feb 17, 2022 | 20.70 | 20.70 | 20.27 | 20.51 | 444,125 | -0.31(-1.48%) |
Feb 16, 2022 | 20.72 | 20.96 | 20.51 | 20.81 | 442,231 | -0.02(-0.11%) |
Feb 15, 2022 | 20.11 | 20.93 | 20.08 | 20.84 | 457,524 | +1.05(+5.31%) |
Feb 14, 2022 | 19.96 | 20.33 | 19.74 | 19.78 | 197,411 | -0.27(-1.35%) |
Feb 11, 2022 | 21.21 | 21.58 | 19.92 | 20.05 | 697,940 | -1.22(-5.72%) |
Feb 10, 2022 | 21.47 | 21.80 | 21.21 | 21.27 | 626,447 | -0.18(-0.84%) |
Feb 09, 2022 | 20.93 | 21.47 | 20.87 | 21.45 | 606,823 | +0.53(+2.55%) |
Feb 08, 2022 | 20.39 | 21.06 | 20.39 | 20.92 | 652,702 | +0.38(+1.86%) |
Feb 07, 2022 | 20.11 | 20.75 | 20.07 | 20.54 | 664,805 | +0.34(+1.67%) |
Feb 04, 2022 | 19.99 | 20.26 | 19.64 | 20.20 | 701,630 | -0.17(-0.85%) |
Feb 03, 2022 | 20.20 | 20.37 | 361,800 | -0.17(-0.80%) | ||
Feb 02, 2022 | 20.20 | 20.87 | 19.70 | 20.54 | 248,849 | +0.25(+1.22%) |