Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 361 | +0.34(+1.81%) |
Mar 30, 2022 | 19.00 | 19.20 | 18.80 | 18.80 | 3,483 | +0.25(+1.35%) |
Mar 29, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 350 | -0.45(-2.37%) |
Mar 28, 2022 | 19.45 | 19.50 | 18.89 | 19.00 | 7,873 | -0.10(-0.52%) |
Mar 25, 2022 | 19.19 | 19.70 | 19.00 | 19.10 | 5,648 | -0.58(-2.95%) |
Mar 23, 2022 | 19.68 | 41 | -0.03(-0.13%) | |||
Mar 22, 2022 | 19.79 | 19.79 | 19.62 | 19.71 | 1,895 | +0.10(+0.49%) |
Mar 21, 2022 | 20.02 | 20.03 | 19.25 | 19.61 | 1,905 | +0.57(+2.98%) |
Mar 18, 2022 | 19.61 | 19.61 | 19.04 | 19.04 | 659 | +0.09(+0.49%) |
Mar 17, 2022 | 19.59 | 19.59 | 18.95 | 18.95 | 2,372 | -0.20(-1.04%) |
Mar 16, 2022 | 19.58 | 19.58 | 19.15 | 19.15 | 2,808 | -0.51(-2.59%) |
Mar 15, 2022 | 19.30 | 19.66 | 19.14 | 19.66 | 1,578 | +1.15(+6.21%) |
Mar 11, 2022 | 18.51 | 307 | +0.35(+1.93%) | |||
Mar 10, 2022 | 18.57 | 18.90 | 18.08 | 18.16 | 7,156 | -0.79(-4.15%) |
Mar 09, 2022 | 17.11 | 18.95 | 17.11 | 18.95 | 756 | -0.35(-1.83%) |
Mar 04, 2022 | 19.30 | 43 | +0.01(+0.05%) | |||
Mar 03, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 117 | -0.28(-1.43%) |
Mar 02, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 1,323 | -0.20(-1.01%) |
Mar 01, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 2,604 | +0.25(+1.28%) |
Feb 25, 2022 | 19.52 | 19 | -0.93(-4.55%) | |||
Feb 17, 2022 | 20.45 | 5 | +0.69(+3.49%) | |||
Feb 16, 2022 | 20.23 | 20.23 | 19.76 | 19.76 | 533 | -0.99(-4.76%) |
Feb 11, 2022 | 20.75 | 24 | +0.10(+0.47%) | |||
Feb 09, 2022 | 20.65 | 131 | +0.00(+0.02%) | |||
Feb 08, 2022 | 21.28 | 21.28 | 20.43 | 20.65 | 348 | -0.26(-1.26%) |
Feb 07, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 195 | +0.68(+3.36%) |
Feb 04, 2022 | 20.60 | 20.60 | 20.23 | 20.23 | 1,027 | +0.86(+4.45%) |
Feb 03, 2022 | 19.75 | 20.07 | 19.35 | 19.37 | 6,517 | -0.43(-2.18%) |
Feb 02, 2022 | 19.70 | 20.00 | 19.70 | 19.80 | 799 | -0.27(-1.35%) |
Feb 01, 2022 | 20.31 | 20.31 | 19.84 | 20.07 | 6,363 | +0.25(+1.26%) |
Jan 31, 2022 | 19.81 | 19.82 | 19.80 | 19.82 | 1,411 | +0.17(+0.87%) |
Jan 28, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 402 | +0.04(+0.20%) |
Jan 27, 2022 | 19.33 | 19.61 | 19.30 | 19.61 | 2,027 | +0.31(+1.61%) |
Jan 26, 2022 | 19.02 | 19.58 | 19.02 | 19.30 | 6,467 | -0.53(-2.67%) |
Jan 25, 2022 | 19.39 | 20.26 | 19.25 | 19.83 | 7,911 | -1.03(-4.94%) |
Jan 21, 2022 | 20.86 | 2 | -0.85(-3.92%) | |||
Jan 20, 2022 | 21.35 | 21.71 | 20.99 | 21.71 | 2,418 | +0.66(+3.15%) |
Jan 19, 2022 | 21.47 | 21.47 | 21.05 | 21.05 | 268 | -0.95(-4.33%) |
Jan 18, 2022 | 21.97 | 22.00 | 21.97 | 22.00 | 397 | -0.98(-4.26%) |
Jan 12, 2022 | 22.98 | 0 | -0.07(-0.30%) | |||
Jan 11, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 252 | +0.80(+3.59%) |
Jan 07, 2022 | 22.25 | 22.25 | 22.25 | 414 | +0.52(+2.37%) | |
Jan 06, 2022 | 22.00 | 22.00 | 21.73 | 21.73 | 795 | -0.25(-1.14%) |
Jan 05, 2022 | 22.87 | 22.87 | 21.99 | 21.99 | 644 | -0.05(-0.25%) |
Jan 04, 2022 | 21.98 | 22.04 | 21.98 | 22.04 | 485 | +0.04(+0.18%) |