Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.28 | 19.37 | 18.82 | 19.02 | 99,843 | -0.36(-1.88%) |
Apr 28, 2022 | 18.84 | 19.46 | 18.69 | 19.39 | 95,617 | +0.56(+2.99%) |
Apr 27, 2022 | 18.82 | 19.01 | 18.65 | 18.82 | 91,538 | +0.04(+0.23%) |
Apr 26, 2022 | 19.03 | 19.12 | 18.69 | 18.78 | 106,356 | -0.28(-1.45%) |
Apr 25, 2022 | 19.03 | 19.11 | 18.64 | 19.06 | 122,585 | -0.09(-0.45%) |
Apr 22, 2022 | 19.82 | 19.82 | 19.13 | 19.14 | 108,121 | -0.74(-3.70%) |
Apr 21, 2022 | 20.18 | 20.18 | 19.79 | 19.88 | 74,539 | -0.16(-0.78%) |
Apr 20, 2022 | 19.97 | 20.18 | 19.76 | 20.04 | 108,317 | +0.24(+1.24%) |
Apr 19, 2022 | 19.58 | 19.90 | 19.57 | 19.79 | 97,040 | +0.18(+0.92%) |
Apr 18, 2022 | 19.96 | 19.96 | 19.48 | 19.61 | 108,489 | -0.23(-1.17%) |
Apr 14, 2022 | 19.78 | 19.98 | 19.65 | 19.84 | 148,863 | +0.03(+0.17%) |
Apr 13, 2022 | 19.51 | 19.81 | 19.47 | 19.81 | 89,252 | +0.21(+1.06%) |
Apr 12, 2022 | 19.85 | 19.92 | 19.43 | 19.60 | 193,549 | -0.03(-0.13%) |
Apr 11, 2022 | 19.91 | 19.97 | 19.53 | 19.63 | 201,647 | -0.24(-1.21%) |
Apr 08, 2022 | 19.81 | 20.00 | 19.69 | 19.87 | 120,010 | +0.08(+0.39%) |
Apr 07, 2022 | 19.33 | 19.87 | 19.28 | 19.79 | 96,308 | +0.52(+2.68%) |
Apr 06, 2022 | 19.13 | 19.35 | 19.06 | 19.28 | 112,275 | +0.03(+0.18%) |
Apr 05, 2022 | 19.37 | 19.53 | 19.19 | 19.24 | 160,640 | -0.13(-0.67%) |
Apr 04, 2022 | 19.58 | 19.63 | 19.36 | 19.37 | 95,477 | -0.17(-0.88%) |
Apr 01, 2022 | 19.20 | 19.57 | 19.20 | 19.54 | 95,090 | +0.35(+1.84%) |
Mar 31, 2022 | 19.46 | 19.52 | 19.18 | 19.19 | 175,688 | -0.15(-0.76%) |
Mar 30, 2022 | 19.29 | 19.34 | 19.12 | 19.34 | 69,089 | +0.05(+0.27%) |
Mar 29, 2022 | 19.26 | 19.32 | 19.10 | 19.28 | 81,099 | +0.19(+0.99%) |
Mar 28, 2022 | 18.96 | 19.11 | 18.84 | 19.09 | 90,356 | +0.16(+0.86%) |
Mar 25, 2022 | 18.78 | 18.97 | 18.71 | 18.93 | 80,466 | +0.16(+0.83%) |
Mar 24, 2022 | 18.72 | 18.90 | 18.63 | 18.78 | 142,709 | +0.12(+0.65%) |
Mar 23, 2022 | 19.09 | 19.09 | 18.65 | 18.65 | 211,756 | -0.48(-2.52%) |
Mar 22, 2022 | 19.18 | 19.26 | 19.06 | 19.14 | 73,865 | +0.08(+0.41%) |
Mar 21, 2022 | 19.28 | 19.36 | 19.03 | 19.06 | 114,690 | -0.10(-0.54%) |
Mar 18, 2022 | 18.86 | 19.28 | 18.86 | 19.16 | 61,313 | +0.18(+0.97%) |
Mar 17, 2022 | 18.48 | 19.03 | 18.48 | 18.98 | 89,081 | +0.46(+2.50%) |
Mar 16, 2022 | 18.48 | 18.84 | 18.25 | 18.52 | 85,993 | +0.18(+0.98%) |
Mar 15, 2022 | 18.11 | 18.44 | 18.08 | 18.34 | 61,593 | +0.37(+2.05%) |
Mar 14, 2022 | 17.92 | 18.41 | 17.92 | 17.97 | 82,992 | -0.06(-0.33%) |
Mar 11, 2022 | 18.28 | 18.46 | 18.03 | 18.03 | 58,712 | -0.21(-1.13%) |
Mar 10, 2022 | 18.11 | 18.31 | 18.05 | 18.23 | 61,109 | -0.06(-0.33%) |
Mar 09, 2022 | 18.12 | 18.47 | 18.12 | 18.29 | 68,097 | +0.36(+2.01%) |
Mar 08, 2022 | 18.23 | 18.38 | 17.86 | 17.93 | 186,218 | -0.38(-2.06%) |
Mar 07, 2022 | 18.61 | 18.61 | 18.23 | 18.31 | 94,452 | -0.36(-1.93%) |
Mar 04, 2022 | 18.50 | 18.76 | 18.42 | 18.67 | 76,067 | -0.03(-0.14%) |
Mar 03, 2022 | 18.82 | 18.90 | 18.57 | 18.70 | 79,302 | +0.00(+0.00%) |
Mar 02, 2022 | 18.48 | 18.77 | 18.42 | 18.70 | 134,151 | +0.37(+2.01%) |
Mar 01, 2022 | 18.39 | 18.71 | 18.28 | 18.33 | 98,928 | -0.17(-0.93%) |
Feb 28, 2022 | 18.44 | 18.53 | 18.23 | 18.50 | 114,340 | -0.05(-0.28%) |
Feb 25, 2022 | 17.92 | 18.60 | 18.18 | 18.55 | 128,608 | +0.66(+3.69%) |
Feb 24, 2022 | 16.97 | 17.93 | 16.51 | 17.89 | 207,313 | +0.21(+1.16%) |
Feb 23, 2022 | 18.11 | 18.23 | 17.68 | 17.68 | 114,772 | -0.37(-2.04%) |
Feb 22, 2022 | 18.18 | 18.40 | 17.84 | 18.05 | 134,186 | -0.42(-2.27%) |
Feb 18, 2022 | 18.47 | 0 | -0.11(-0.60%) | |||
Feb 17, 2022 | 18.74 | 18.86 | 18.59 | 18.59 | 60,783 | -0.24(-1.26%) |
Feb 16, 2022 | 18.81 | 19.01 | 18.70 | 18.82 | 48,464 | -0.02(-0.09%) |
Feb 15, 2022 | 18.70 | 18.92 | 18.70 | 18.84 | 56,994 | +0.26(+1.38%) |
Feb 14, 2022 | 18.84 | 18.86 | 18.49 | 18.58 | 85,125 | -0.26(-1.36%) |
Feb 11, 2022 | 19.16 | 19.30 | 18.76 | 18.84 | 90,655 | -0.35(-1.82%) |
Feb 10, 2022 | 19.34 | 19.54 | 19.16 | 19.19 | 86,693 | -0.31(-1.58%) |
Feb 09, 2022 | 19.56 | 19.61 | 19.45 | 19.50 | 121,047 | +0.09(+0.44%) |
Feb 08, 2022 | 19.19 | 19.52 | 19.12 | 19.41 | 88,282 | +0.06(+0.31%) |
Feb 07, 2022 | 19.61 | 19.63 | 19.21 | 19.35 | 75,184 | -0.19(-0.96%) |
Feb 04, 2022 | 19.38 | 19.64 | 19.38 | 19.54 | 41,608 | +0.16(+0.84%) |
Feb 03, 2022 | 19.58 | 19.37 | 19.38 | 71,498 | -0.38(-1.90%) | |
Feb 02, 2022 | 19.63 | 19.88 | 19.37 | 19.75 | 81,817 | +0.23(+1.18%) |