Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.11 | 19.25 | 18.48 | 18.62 | 1,085,324 | -0.73(-3.77%) |
Apr 28, 2022 | 19.06 | 19.68 | 18.66 | 19.35 | 910,265 | +0.62(+3.32%) |
Apr 27, 2022 | 18.83 | 19.05 | 18.42 | 18.73 | 637,534 | -0.04(-0.22%) |
Apr 26, 2022 | 19.02 | 19.14 | 18.61 | 18.77 | 815,229 | -0.56(-2.87%) |
Apr 25, 2022 | 18.71 | 19.37 | 18.37 | 19.33 | 848,444 | +0.31(+1.66%) |
Apr 22, 2022 | 19.14 | 19.71 | 18.84 | 19.01 | 1,035,422 | -0.72(-3.65%) |
Apr 21, 2022 | 20.06 | 20.19 | 19.61 | 19.73 | 842,674 | +0.02(+0.13%) |
Apr 20, 2022 | 20.11 | 20.44 | 19.60 | 19.71 | 1,435,284 | -0.21(-1.04%) |
Apr 19, 2022 | 19.37 | 20.34 | 19.37 | 19.92 | 1,476,751 | +0.59(+3.04%) |
Apr 18, 2022 | 19.29 | 19.61 | 19.19 | 19.33 | 969,191 | -0.02(-0.13%) |
Apr 14, 2022 | 19.36 | 19.70 | 19.27 | 19.35 | 785,844 | +0.02(+0.09%) |
Apr 13, 2022 | 18.53 | 19.64 | 18.51 | 19.34 | 898,744 | +0.84(+4.53%) |
Apr 12, 2022 | 18.79 | 19.35 | 18.30 | 18.50 | 1,316,835 | +0.16(+0.86%) |
Apr 11, 2022 | 18.48 | 19.11 | 18.25 | 18.34 | 1,134,483 | -0.21(-1.12%) |
Apr 08, 2022 | 18.26 | 18.96 | 18.11 | 18.55 | 898,861 | +0.22(+1.18%) |
Apr 07, 2022 | 18.21 | 18.53 | 17.74 | 18.33 | 1,407,769 | -0.01(-0.05%) |
Apr 06, 2022 | 18.40 | 18.66 | 17.99 | 18.34 | 1,036,624 | -0.22(-1.21%) |
Apr 05, 2022 | 18.95 | 19.31 | 18.49 | 18.56 | 905,243 | -0.42(-2.23%) |
Apr 04, 2022 | 18.51 | 19.19 | 18.46 | 18.99 | 1,063,594 | +0.61(+3.34%) |
Apr 01, 2022 | 18.34 | 18.43 | 17.98 | 18.37 | 1,173,499 | +0.27(+1.46%) |
Mar 31, 2022 | 18.61 | 18.85 | 18.10 | 18.11 | 1,516,760 | -0.75(-3.96%) |
Mar 30, 2022 | 19.06 | 19.30 | 18.63 | 18.85 | 972,871 | -0.47(-2.44%) |
Mar 29, 2022 | 18.38 | 19.47 | 18.36 | 19.33 | 1,631,077 | +1.31(+7.29%) |
Mar 28, 2022 | 18.04 | 18.14 | 17.62 | 18.01 | 1,478,785 | -0.04(-0.23%) |
Mar 25, 2022 | 18.05 | 18.18 | 17.73 | 18.05 | 1,153,986 | +0.19(+1.06%) |
Mar 24, 2022 | 17.95 | 18.27 | 17.69 | 17.87 | 1,169,826 | +0.09(+0.51%) |
Mar 23, 2022 | 17.56 | 18.40 | 17.37 | 17.78 | 2,470,939 | -0.02(-0.14%) |
Mar 22, 2022 | 18.05 | 18.35 | 17.62 | 17.80 | 1,057,276 | -0.03(-0.18%) |
Mar 21, 2022 | 18.13 | 18.23 | 17.14 | 17.83 | 1,838,383 | +0.26(+1.49%) |
Mar 18, 2022 | 17.21 | 17.79 | 17.11 | 17.57 | 2,377,101 | +0.22(+1.28%) |
Mar 17, 2022 | 16.41 | 17.46 | 15.89 | 17.35 | 3,447,768 | +1.48(+9.30%) |
Mar 16, 2022 | 15.23 | 15.95 | 15.20 | 15.87 | 2,008,620 | +0.87(+5.80%) |
Mar 15, 2022 | 14.32 | 15.13 | 14.26 | 15.00 | 2,277,980 | +0.75(+5.30%) |
Mar 14, 2022 | 14.29 | 14.78 | 13.94 | 14.25 | 1,234,335 | +0.00(+0.00%) |
Mar 11, 2022 | 14.88 | 15.28 | 14.14 | 14.25 | 1,460,971 | -1.08(-7.06%) |
Mar 10, 2022 | 14.60 | 15.49 | 15.33 | 1,554,223 | +0.47(+3.15%) | |
Mar 09, 2022 | 14.76 | 15.25 | 14.63 | 14.86 | 1,457,022 | +0.72(+5.10%) |
Mar 08, 2022 | 13.46 | 14.70 | 13.17 | 14.14 | 2,994,762 | +0.70(+5.19%) |
Mar 07, 2022 | 16.06 | 16.16 | 13.17 | 13.44 | 3,899,092 | -2.75(-16.97%) |
Mar 04, 2022 | 17.69 | 17.76 | 15.97 | 16.19 | 1,713,823 | -1.59(-8.95%) |
Mar 03, 2022 | 17.81 | 17.85 | 17.29 | 17.78 | 814,224 | -0.11(-0.60%) |
Mar 02, 2022 | 16.83 | 18.00 | 16.83 | 17.89 | 1,510,849 | +1.14(+6.81%) |
Mar 01, 2022 | 17.93 | 17.93 | 16.57 | 16.75 | 2,254,104 | -1.21(-6.76%) |
Feb 28, 2022 | 18.23 | 18.46 | 17.78 | 17.96 | 904,381 | -0.57(-3.05%) |
Feb 25, 2022 | 18.46 | 18.60 | 18.05 | 18.53 | 646,278 | +0.07(+0.40%) |
Feb 24, 2022 | 17.37 | 18.69 | 17.31 | 18.46 | 938,085 | +0.53(+2.97%) |
Feb 23, 2022 | 18.00 | 18.15 | 17.68 | 17.92 | 886,439 | -0.03(-0.18%) |
Feb 22, 2022 | 18.74 | 18.83 | 17.91 | 17.96 | 709,055 | -0.82(-4.37%) |
Feb 18, 2022 | 18.78 | 0 | +0.11(+0.57%) | |||
Feb 17, 2022 | 19.05 | 19.27 | 18.57 | 18.67 | 744,824 | -0.66(-3.44%) |
Feb 16, 2022 | 19.20 | 19.50 | 18.85 | 19.33 | 1,100,872 | +0.13(+0.68%) |
Feb 15, 2022 | 18.78 | 19.22 | 18.71 | 19.20 | 979,530 | +0.70(+3.77%) |
Feb 14, 2022 | 18.85 | 19.11 | 18.29 | 18.51 | 1,138,865 | -0.21(-1.14%) |
Feb 11, 2022 | 19.36 | 19.51 | 18.60 | 18.72 | 877,122 | -0.62(-3.22%) |
Feb 10, 2022 | 19.28 | 20.01 | 19.12 | 19.34 | 1,096,894 | -0.42(-2.12%) |
Feb 09, 2022 | 19.38 | 20.00 | 19.16 | 19.76 | 1,003,974 | +0.60(+3.13%) |
Feb 08, 2022 | 17.85 | 19.17 | 17.82 | 19.16 | 1,953,714 | +1.36(+7.65%) |
Feb 07, 2022 | 17.78 | 18.19 | 17.55 | 17.80 | 1,261,099 | +0.11(+0.65%) |
Feb 04, 2022 | 17.64 | 17.64 | 17.09 | 17.68 | 1,252,230 | -0.04(-0.23%) |
Feb 03, 2022 | 17.87 | 17.73 | 843,008 | -0.23(-1.28%) | ||
Feb 02, 2022 | 18.79 | 19.00 | 17.61 | 17.96 | 1,136,956 | -0.66(-3.53%) |