Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.42 | 17.56 | 17.42 | 17.55 | 5,188 | -0.01(-0.06%) |
Apr 28, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 165 | +0.00(+0.00%) |
Apr 27, 2022 | 17.57 | 17.57 | 17.56 | 17.56 | 839 | -0.04(-0.23%) |
Apr 26, 2022 | 17.57 | 17.60 | 17.57 | 17.60 | 929 | -0.10(-0.56%) |
Apr 25, 2022 | 17.60 | 17.70 | 17.60 | 17.70 | 13,247 | +0.04(+0.23%) |
Apr 22, 2022 | 17.73 | 17.73 | 17.65 | 17.66 | 6,011 | -0.10(-0.56%) |
Apr 21, 2022 | 17.70 | 17.76 | 17.70 | 17.76 | 2,731 | +0.02(+0.11%) |
Apr 20, 2022 | 17.59 | 17.74 | 17.59 | 17.74 | 4,538 | +0.05(+0.28%) |
Apr 19, 2022 | 17.56 | 17.73 | 17.56 | 17.69 | 4,250 | -0.01(-0.06%) |
Apr 18, 2022 | 17.60 | 17.70 | 17.59 | 17.70 | 13,599 | +0.03(+0.17%) |
Apr 14, 2022 | 17.67 | 0 | -0.03(-0.17%) | |||
Apr 13, 2022 | 17.68 | 17.73 | 17.65 | 17.70 | 3,120 | +0.00(+0.00%) |
Apr 12, 2022 | 17.75 | 17.75 | 17.70 | 17.70 | 1,453 | -0.05(-0.28%) |
Apr 11, 2022 | 17.93 | 17.93 | 17.75 | 17.75 | 1,332 | -0.06(-0.34%) |
Apr 08, 2022 | 17.75 | 17.85 | 17.75 | 17.81 | 2,504 | +0.01(+0.06%) |
Apr 07, 2022 | 17.76 | 17.82 | 17.76 | 17.80 | 4,946 | +0.01(+0.06%) |
Apr 06, 2022 | 17.83 | 17.83 | 17.78 | 17.79 | 8,747 | -0.11(-0.61%) |
Apr 05, 2022 | 17.95 | 17.95 | 17.90 | 17.90 | 1,283 | -0.10(-0.56%) |
Apr 04, 2022 | 17.90 | 18.00 | 17.90 | 18.00 | 4,601 | +0.00(+0.00%) |
Apr 01, 2022 | 17.97 | 18.05 | 17.97 | 18.00 | 6,293 | +0.03(+0.17%) |
Mar 31, 2022 | 17.97 | 17.97 | 17.97 | 17.97 | 448 | -0.08(-0.44%) |
Mar 30, 2022 | 17.95 | 18.05 | 17.95 | 18.05 | 2,960 | +0.15(+0.84%) |
Mar 29, 2022 | 17.85 | 17.90 | 17.85 | 17.90 | 516 | +0.01(+0.06%) |
Mar 28, 2022 | 17.91 | 17.95 | 17.89 | 17.89 | 3,936 | -0.06(-0.33%) |
Mar 25, 2022 | 17.86 | 17.95 | 17.86 | 17.95 | 274 | -0.01(-0.06%) |
Mar 24, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 900 | -0.07(-0.39%) |
Mar 23, 2022 | 17.90 | 18.03 | 17.90 | 18.03 | 995 | +0.13(+0.73%) |
Mar 22, 2022 | 18.03 | 18.03 | 17.90 | 17.90 | 3,009 | -0.10(-0.56%) |
Mar 21, 2022 | 17.83 | 18.00 | 17.83 | 18.00 | 2,981 | +0.15(+0.84%) |
Mar 18, 2022 | 18.00 | 18.00 | 17.85 | 17.85 | 3,950 | -0.08(-0.45%) |
Mar 17, 2022 | 17.89 | 17.93 | 17.89 | 17.93 | 2,254 | +0.10(+0.56%) |
Mar 16, 2022 | 18.04 | 18.04 | 17.83 | 17.83 | 1,770 | -0.07(-0.39%) |
Mar 15, 2022 | 17.85 | 17.90 | 17.84 | 17.90 | 2,651 | -0.07(-0.39%) |
Mar 14, 2022 | 17.97 | 18.07 | 17.97 | 17.97 | 4,796 | +0.02(+0.11%) |
Mar 11, 2022 | 17.87 | 17.97 | 17.86 | 17.95 | 2,600 | +0.05(+0.28%) |
Mar 10, 2022 | 17.97 | 17.97 | 17.90 | 17.90 | 643 | -0.10(-0.56%) |
Mar 09, 2022 | 18.00 | 18.04 | 18.00 | 18.00 | 2,437 | +0.00(+0.00%) |
Mar 08, 2022 | 17.90 | 18.00 | 17.87 | 18.00 | 1,066 | +0.01(+0.06%) |
Mar 07, 2022 | 18.00 | 18.00 | 17.99 | 17.99 | 2,268 | -0.05(-0.28%) |
Mar 04, 2022 | 18.05 | 18.05 | 18.04 | 18.04 | 819 | +0.05(+0.28%) |
Mar 03, 2022 | 17.96 | 18.00 | 17.96 | 17.99 | 6,320 | -0.08(-0.44%) |
Mar 02, 2022 | 18.04 | 18.08 | 18.04 | 18.07 | 3,249 | +0.13(+0.72%) |
Mar 01, 2022 | 17.81 | 17.98 | 17.81 | 17.94 | 1,911 | -0.10(-0.55%) |
Feb 28, 2022 | 18.00 | 18.06 | 18.00 | 18.04 | 3,464 | +0.04(+0.22%) |
Feb 25, 2022 | 17.92 | 18.03 | 18.00 | 18.00 | 3,276 | +0.25(+1.41%) |
Feb 24, 2022 | 17.62 | 17.75 | 17.62 | 17.75 | 2,195 | -0.14(-0.78%) |
Feb 23, 2022 | 17.72 | 17.92 | 17.72 | 17.89 | 1,750 | -0.06(-0.33%) |
Feb 22, 2022 | 18.14 | 18.14 | 17.90 | 17.95 | 2,301 | -0.21(-1.16%) |
Feb 18, 2022 | 18.16 | 0 | +0.11(+0.61%) | |||
Feb 17, 2022 | 18.03 | 18.09 | 18.03 | 18.05 | 5,694 | -0.05(-0.28%) |
Feb 16, 2022 | 18.03 | 18.10 | 18.03 | 18.10 | 1,674 | +0.10(+0.56%) |
Feb 15, 2022 | 17.85 | 18.00 | 17.85 | 18.00 | 6,286 | +0.03(+0.17%) |
Feb 14, 2022 | 17.97 | 18.05 | 17.92 | 17.97 | 4,185 | -0.03(-0.17%) |
Feb 11, 2022 | 17.95 | 18.01 | 17.93 | 18.00 | 4,156 | +0.12(+0.67%) |
Feb 10, 2022 | 18.00 | 18.00 | 17.88 | 17.88 | 3,586 | -0.01(-0.06%) |
Feb 09, 2022 | 18.01 | 18.01 | 17.85 | 17.89 | 5,002 | -0.15(-0.83%) |
Feb 08, 2022 | 18.00 | 18.06 | 18.00 | 18.04 | 4,412 | -0.08(-0.44%) |
Feb 07, 2022 | 18.12 | 18.12 | 18.05 | 18.12 | 5,514 | +0.00(+0.00%) |
Feb 04, 2022 | 18.10 | 18.12 | 18.04 | 18.12 | 6,435 | +0.08(+0.44%) |
Feb 03, 2022 | 18.16 | 18.04 | 18.04 | 6,103 | -0.16(-0.88%) | |
Feb 02, 2022 | 18.06 | 18.20 | 18.06 | 18.20 | 2,902 | +0.05(+0.28%) |