Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.63 | 17.70 | 17.61 | 17.64 | 131,104 | +0.08(+0.46%) |
Apr 28, 2022 | 17.57 | 17.58 | 17.52 | 17.56 | 145,824 | -0.13(-0.75%) |
Apr 27, 2022 | 17.67 | 17.71 | 17.62 | 17.69 | 46,599 | -0.11(-0.61%) |
Apr 26, 2022 | 17.87 | 17.87 | 17.79 | 17.80 | 54,929 | -0.10(-0.58%) |
Apr 25, 2022 | 17.93 | 17.93 | 17.89 | 17.90 | 78,754 | -0.11(-0.62%) |
Apr 22, 2022 | 18.06 | 18.06 | 17.98 | 18.01 | 32,366 | -0.10(-0.53%) |
Apr 21, 2022 | 18.21 | 18.21 | 18.11 | 18.11 | 17,429 | -0.05(-0.26%) |
Apr 20, 2022 | 18.14 | 18.18 | 18.13 | 18.16 | 20,210 | +0.12(+0.67%) |
Apr 19, 2022 | 18.05 | 18.10 | 18.04 | 18.04 | 32,678 | -0.05(-0.28%) |
Apr 18, 2022 | 18.13 | 18.13 | 18.07 | 18.09 | 28,669 | -0.08(-0.46%) |
Apr 14, 2022 | 18.19 | 18.19 | 18.10 | 18.17 | 21,227 | -0.08(-0.44%) |
Apr 13, 2022 | 18.16 | 18.27 | 18.14 | 18.25 | 27,299 | +0.08(+0.44%) |
Apr 12, 2022 | 18.24 | 18.25 | 18.17 | 18.17 | 36,422 | -0.07(-0.37%) |
Apr 11, 2022 | 18.22 | 18.26 | 18.22 | 18.24 | 24,272 | -0.03(-0.17%) |
Apr 08, 2022 | 18.21 | 18.28 | 18.20 | 18.27 | 27,333 | -0.01(-0.05%) |
Apr 07, 2022 | 18.32 | 18.34 | 18.26 | 18.28 | 31,924 | -0.02(-0.10%) |
Apr 06, 2022 | 18.34 | 18.34 | 18.28 | 18.30 | 20,487 | -0.02(-0.10%) |
Apr 05, 2022 | 18.42 | 18.46 | 18.32 | 18.32 | 61,309 | -0.11(-0.61%) |
Apr 04, 2022 | 18.44 | 18.45 | 18.40 | 18.43 | 23,438 | -0.07(-0.40%) |
Apr 01, 2022 | 18.48 | 18.51 | 18.46 | 18.51 | 25,754 | -0.02(-0.11%) |
Mar 31, 2022 | 18.55 | 18.62 | 18.52 | 18.53 | 93,882 | -0.10(-0.51%) |
Mar 30, 2022 | 18.62 | 18.66 | 18.62 | 18.62 | 47,702 | +0.10(+0.52%) |
Mar 29, 2022 | 18.56 | 18.60 | 18.50 | 18.52 | 63,415 | +0.12(+0.66%) |
Mar 28, 2022 | 18.37 | 18.42 | 18.36 | 18.40 | 26,953 | -0.06(-0.31%) |
Mar 25, 2022 | 18.48 | 18.50 | 18.45 | 18.46 | 8,753 | -0.01(-0.05%) |
Mar 24, 2022 | 18.46 | 18.50 | 18.44 | 18.47 | 56,891 | -0.02(-0.10%) |
Mar 23, 2022 | 18.45 | 18.51 | 18.42 | 18.49 | 51,554 | -0.03(-0.15%) |
Mar 22, 2022 | 18.53 | 18.55 | 18.51 | 18.52 | 39,311 | -0.00(-0.01%) |
Mar 21, 2022 | 18.57 | 18.58 | 18.52 | 18.52 | 26,156 | -0.06(-0.35%) |
Mar 18, 2022 | 18.51 | 18.59 | 18.50 | 18.58 | 25,185 | -0.04(-0.19%) |
Mar 17, 2022 | 18.54 | 18.66 | 18.54 | 18.62 | 48,533 | +0.08(+0.43%) |
Mar 16, 2022 | 18.49 | 18.56 | 18.41 | 18.54 | 60,277 | +0.11(+0.58%) |
Mar 15, 2022 | 18.46 | 18.49 | 18.39 | 18.43 | 48,581 | +0.01(+0.06%) |
Mar 14, 2022 | 18.42 | 18.48 | 18.40 | 18.42 | 32,539 | +0.01(+0.05%) |
Mar 11, 2022 | 18.49 | 18.51 | 18.37 | 18.41 | 69,087 | -0.10(-0.56%) |
Mar 10, 2022 | 18.54 | 18.55 | 18.51 | 18.52 | 45,211 | -0.07(-0.36%) |
Mar 09, 2022 | 18.57 | 18.62 | 18.55 | 18.58 | 124,876 | +0.20(+1.08%) |
Mar 08, 2022 | 18.38 | 18.47 | 18.37 | 18.38 | 62,273 | +0.00(+0.03%) |
Mar 07, 2022 | 18.46 | 18.46 | 18.37 | 18.38 | 42,154 | -0.12(-0.64%) |
Mar 04, 2022 | 18.44 | 18.51 | 18.44 | 18.50 | 78,902 | -0.17(-0.90%) |
Mar 03, 2022 | 18.69 | 18.69 | 18.63 | 18.67 | 11,900 | -0.07(-0.38%) |
Mar 02, 2022 | 18.69 | 18.74 | 18.65 | 18.74 | 28,165 | +0.00(+0.02%) |
Mar 01, 2022 | 18.78 | 18.79 | 18.70 | 18.73 | 65,229 | -0.12(-0.65%) |
Feb 28, 2022 | 18.83 | 18.88 | 18.83 | 18.86 | 38,154 | -0.05(-0.25%) |
Feb 25, 2022 | 18.82 | 18.90 | 18.85 | 18.90 | 44,235 | +0.10(+0.55%) |
Feb 24, 2022 | 18.74 | 18.83 | 18.68 | 18.80 | 79,548 | -0.18(-0.94%) |
Feb 23, 2022 | 19.02 | 19.02 | 18.96 | 18.98 | 23,213 | -0.01(-0.07%) |
Feb 22, 2022 | 19.00 | 19.02 | 18.99 | 18.99 | 17,934 | +0.00(+0.00%) |
Feb 18, 2022 | 18.99 | 0 | -0.06(-0.32%) | |||
Feb 17, 2022 | 19.06 | 19.07 | 19.04 | 19.05 | 26,479 | -0.01(-0.05%) |
Feb 16, 2022 | 19.04 | 19.08 | 19.03 | 19.06 | 98,519 | +0.05(+0.24%) |
Feb 15, 2022 | 18.97 | 19.03 | 18.96 | 19.02 | 16,741 | +0.07(+0.35%) |
Feb 14, 2022 | 18.97 | 18.97 | 18.93 | 18.95 | 36,581 | -0.05(-0.25%) |
Feb 11, 2022 | 19.04 | 19.07 | 18.99 | 19.00 | 44,762 | -0.08(-0.42%) |
Feb 10, 2022 | 19.03 | 19.18 | 19.03 | 19.08 | 41,541 | -0.02(-0.12%) |
Feb 09, 2022 | 19.13 | 19.13 | 19.09 | 19.10 | 20,138 | +0.00(+0.00%) |
Feb 08, 2022 | 19.08 | 19.10 | 19.08 | 19.10 | 27,469 | -0.03(-0.15%) |
Feb 07, 2022 | 19.11 | 19.14 | 19.10 | 19.13 | 43,650 | +0.00(+0.00%) |
Feb 04, 2022 | 19.10 | 19.14 | 19.08 | 19.13 | 59,486 | -0.01(-0.03%) |
Feb 03, 2022 | 19.08 | 19.16 | 19.14 | 21,725 | +0.11(+0.58%) | |
Feb 02, 2022 | 19.03 | 19.04 | 19.01 | 19.03 | 48,119 | +0.07(+0.34%) |