Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.69 | 16.75 | 16.03 | 16.03 | 1,224 | -0.37(-2.23%) |
Apr 28, 2022 | 16.09 | 16.39 | 15.83 | 16.39 | 6,956 | +0.21(+1.29%) |
Apr 27, 2022 | 16.13 | 16.22 | 16.11 | 16.18 | 813 | +0.12(+0.74%) |
Apr 26, 2022 | 16.32 | 16.32 | 16.02 | 16.06 | 4,773 | -0.57(-3.45%) |
Apr 25, 2022 | 16.54 | 16.67 | 16.10 | 16.64 | 17,261 | -0.14(-0.84%) |
Apr 22, 2022 | 17.34 | 17.38 | 16.63 | 16.78 | 9,769 | -0.63(-3.63%) |
Apr 21, 2022 | 17.95 | 17.95 | 17.34 | 17.41 | 3,249 | -0.56(-3.09%) |
Apr 20, 2022 | 18.04 | 18.04 | 17.97 | 17.97 | 1,188 | +0.10(+0.56%) |
Apr 19, 2022 | 17.67 | 17.87 | 17.67 | 17.87 | 18,096 | +0.11(+0.62%) |
Apr 18, 2022 | 17.60 | 17.80 | 17.60 | 17.76 | 9,348 | +0.17(+0.94%) |
Apr 14, 2022 | 17.60 | 17.65 | 17.46 | 17.59 | 3,750 | -0.09(-0.52%) |
Apr 13, 2022 | 17.54 | 17.78 | 17.53 | 17.68 | 21,966 | +0.01(+0.08%) |
Apr 12, 2022 | 18.02 | 18.02 | 17.52 | 17.67 | 2,789 | +0.07(+0.38%) |
Apr 11, 2022 | 17.73 | 17.81 | 17.60 | 17.60 | 13,033 | -0.32(-1.78%) |
Apr 08, 2022 | 17.69 | 17.96 | 17.52 | 17.92 | 4,519 | -0.13(-0.70%) |
Apr 07, 2022 | 17.89 | 18.06 | 17.70 | 18.05 | 10,462 | -0.01(-0.05%) |
Apr 06, 2022 | 18.19 | 18.20 | 17.87 | 18.06 | 18,376 | -0.56(-3.03%) |
Apr 05, 2022 | 19.16 | 19.21 | 18.60 | 18.62 | 43,319 | -0.62(-3.22%) |
Apr 04, 2022 | 19.09 | 19.26 | 19.07 | 19.24 | 18,704 | +0.24(+1.25%) |
Apr 01, 2022 | 18.76 | 19.00 | 18.67 | 19.00 | 9,498 | +0.79(+4.35%) |
Mar 31, 2022 | 18.46 | 18.46 | 18.19 | 18.21 | 5,150 | -0.03(-0.15%) |
Mar 30, 2022 | 18.44 | 18.55 | 18.22 | 18.24 | 12,008 | -0.30(-1.62%) |
Mar 29, 2022 | 18.30 | 18.57 | 18.30 | 18.54 | 18,721 | +0.42(+2.29%) |
Mar 28, 2022 | 18.21 | 18.21 | 17.83 | 18.12 | 23,684 | -0.22(-1.22%) |
Mar 25, 2022 | 18.01 | 18.35 | 18.01 | 18.35 | 17,351 | +0.48(+2.70%) |
Mar 24, 2022 | 17.60 | 17.87 | 17.60 | 17.87 | 5,439 | +0.56(+3.21%) |
Mar 23, 2022 | 17.18 | 17.31 | 17.15 | 17.31 | 6,375 | +0.36(+2.15%) |
Mar 22, 2022 | 16.89 | 16.95 | 16.82 | 16.95 | 6,071 | +0.42(+2.52%) |
Mar 21, 2022 | 16.48 | 16.56 | 16.48 | 16.53 | 1,404 | +0.23(+1.41%) |
Mar 18, 2022 | 15.75 | 16.35 | 15.75 | 16.30 | 12,580 | +0.45(+2.83%) |
Mar 17, 2022 | 15.54 | 15.85 | 15.54 | 15.85 | 1,160 | +0.36(+2.30%) |
Mar 16, 2022 | 15.37 | 15.50 | 15.37 | 15.50 | 685 | +0.41(+2.74%) |
Mar 15, 2022 | 14.93 | 15.08 | 14.93 | 15.08 | 768 | -0.02(-0.16%) |
Mar 14, 2022 | 15.47 | 15.49 | 15.07 | 15.11 | 9,186 | -0.40(-2.60%) |
Mar 11, 2022 | 15.95 | 15.95 | 15.48 | 15.51 | 2,489 | -0.60(-3.71%) |
Mar 10, 2022 | 15.60 | 16.12 | 15.60 | 16.11 | 3,467 | +0.00(+0.03%) |
Mar 09, 2022 | 15.95 | 16.17 | 15.95 | 16.10 | 7,779 | +0.69(+4.50%) |
Mar 08, 2022 | 15.15 | 15.64 | 15.14 | 15.41 | 14,481 | +0.22(+1.45%) |
Mar 07, 2022 | 15.38 | 15.38 | 15.15 | 15.19 | 3,106 | -0.73(-4.57%) |
Mar 04, 2022 | 15.86 | 15.92 | 15.79 | 15.92 | 5,271 | -0.37(-2.29%) |
Mar 03, 2022 | 16.30 | 16.35 | 16.24 | 16.29 | 8,235 | +0.32(+1.99%) |
Mar 02, 2022 | 15.71 | 16.02 | 15.61 | 15.97 | 21,730 | +0.43(+2.75%) |
Mar 01, 2022 | 15.71 | 15.94 | 15.54 | 15.54 | 26,731 | -0.12(-0.76%) |
Feb 28, 2022 | 15.41 | 15.74 | 15.24 | 15.66 | 9,587 | -0.04(-0.23%) |
Feb 25, 2022 | 15.64 | 15.74 | 15.58 | 15.70 | 4,971 | -0.09(-0.58%) |
Feb 24, 2022 | 15.54 | 15.93 | 15.27 | 15.79 | 6,286 | -0.28(-1.75%) |
Feb 23, 2022 | 16.25 | 16.25 | 16.05 | 16.07 | 19,557 | +0.05(+0.34%) |
Feb 22, 2022 | 15.93 | 16.12 | 15.88 | 16.02 | 22,909 | +0.08(+0.52%) |
Feb 18, 2022 | 15.93 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 16.18 | 16.20 | 15.95 | 16.04 | 6,884 | -0.28(-1.73%) |
Feb 16, 2022 | 16.26 | 16.32 | 16.20 | 16.32 | 23,191 | +0.15(+0.93%) |
Feb 15, 2022 | 16.05 | 16.17 | 16.05 | 16.17 | 17,991 | +0.50(+3.17%) |
Feb 14, 2022 | 15.74 | 15.78 | 15.67 | 15.67 | 14,811 | +0.02(+0.12%) |
Feb 11, 2022 | 16.11 | 16.12 | 15.54 | 15.65 | 8,148 | -0.12(-0.78%) |
Feb 10, 2022 | 15.78 | 16.14 | 15.76 | 15.78 | 15,548 | -0.07(-0.43%) |
Feb 09, 2022 | 15.65 | 15.94 | 15.65 | 15.85 | 8,029 | +0.18(+1.17%) |
Feb 08, 2022 | 15.56 | 15.66 | 15.54 | 15.66 | 12,053 | +0.02(+0.15%) |
Feb 07, 2022 | 15.52 | 15.64 | 15.52 | 15.64 | 7,057 | +0.12(+0.76%) |
Feb 04, 2022 | 15.46 | 15.52 | 15.30 | 15.52 | 21,205 | -0.29(-1.83%) |
Feb 03, 2022 | 15.77 | 15.90 | 15.71 | 15.81 | 40,653 | -0.19(-1.16%) |
Feb 02, 2022 | 16.15 | 16.16 | 15.86 | 16.00 | 13,852 | -0.19(-1.16%) |