Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.59(-3.35%) |
Mar 30, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 33 | +0.04(+0.21%) |
Mar 29, 2022 | 17.68 | 17.68 | 17.67 | 17.67 | 183 | +0.38(+2.22%) |
Mar 28, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 95 | +0.06(+0.35%) |
Mar 25, 2022 | 17.27 | 17.27 | 17.23 | 17.23 | 3,015 | -0.69(-3.86%) |
Mar 24, 2022 | 17.96 | 17.96 | 17.92 | 17.92 | 110 | -0.06(-0.31%) |
Mar 23, 2022 | 17.89 | 18.11 | 17.84 | 17.98 | 2,774 | +0.14(+0.76%) |
Mar 22, 2022 | 17.80 | 17.94 | 17.80 | 17.84 | 389 | +0.32(+1.83%) |
Mar 21, 2022 | 17.50 | 17.52 | 17.50 | 17.52 | 114 | -0.47(-2.64%) |
Mar 18, 2022 | 17.52 | 18.19 | 17.52 | 18.00 | 579 | +0.75(+4.33%) |
Mar 17, 2022 | 16.84 | 17.25 | 16.82 | 17.25 | 321 | -0.64(-3.57%) |
Mar 16, 2022 | 17.33 | 17.89 | 17.33 | 17.89 | 256 | +2.94(+19.65%) |
Mar 15, 2022 | 14.56 | 14.98 | 14.56 | 14.95 | 2,283 | -0.03(-0.18%) |
Mar 14, 2022 | 15.38 | 15.38 | 14.98 | 14.98 | 2,313 | -1.12(-6.94%) |
Mar 11, 2022 | 16.34 | 16.34 | 16.09 | 16.09 | 336 | -0.67(-3.99%) |
Mar 10, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 4 | -0.66(-3.77%) |
Mar 09, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 86 | +0.42(+2.49%) |
Mar 08, 2022 | 17.12 | 17.12 | 16.79 | 16.99 | 2,212 | -0.20(-1.19%) |
Mar 07, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 88 | -0.71(-3.94%) |
Mar 04, 2022 | 17.81 | 17.90 | 17.81 | 17.90 | 399 | -0.44(-2.42%) |
Mar 03, 2022 | 18.52 | 18.52 | 18.35 | 18.35 | 425 | -0.63(-3.34%) |
Mar 02, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 99 | -0.30(-1.56%) |
Mar 01, 2022 | 19.39 | 19.40 | 19.28 | 19.28 | 375 | -0.10(-0.53%) |
Feb 28, 2022 | 19.45 | 19.48 | 19.39 | 19.39 | 549 | -0.05(-0.25%) |
Feb 25, 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 110 | +0.35(+1.85%) |
Feb 24, 2022 | 19.01 | 19.08 | 19.01 | 19.08 | 335 | +0.03(+0.13%) |
Feb 23, 2022 | 19.45 | 19.45 | 19.06 | 19.06 | 894 | +0.15(+0.79%) |
Feb 22, 2022 | 19.16 | 19.16 | 18.91 | 18.91 | 134 | -0.54(-2.76%) |
Feb 18, 2022 | 19.44 | 0 | -0.39(-1.95%) | |||
Feb 17, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | -0.08(-0.42%) |
Feb 16, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.01%) |
Feb 15, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.92(+4.82%) |
Feb 14, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 24 | -0.08(-0.43%) |
Feb 11, 2022 | 19.47 | 19.47 | 19.08 | 19.08 | 416 | -0.73(-3.68%) |
Feb 10, 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 39 | -0.25(-1.23%) |
Feb 09, 2022 | 20.04 | 20.05 | 20.04 | 20.05 | 1,019 | +0.44(+2.26%) |
Feb 08, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 14 | -0.02(-0.11%) |
Feb 07, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | -0.22(-1.13%) |
Feb 04, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 110 | +0.22(+1.12%) |
Feb 03, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 100 | -0.25(-1.25%) |
Feb 02, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.17(-0.86%) |
Feb 01, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 3 | +0.11(+0.54%) |
Jan 31, 2022 | 19.35 | 19.95 | 19.95 | 3,129 | +1.05(+5.56%) | |
Jan 28, 2022 | 18.91 | 18.91 | 18.70 | 18.90 | 1,044 | -0.19(-0.98%) |
Jan 27, 2022 | 19.49 | 19.49 | 19.09 | 19.09 | 578 | -0.74(-3.73%) |
Jan 26, 2022 | 20.19 | 20.19 | 19.82 | 19.82 | 2,010 | -0.27(-1.33%) |
Jan 25, 2022 | 20.04 | 20.09 | 20.02 | 20.09 | 1,175 | -0.24(-1.20%) |
Jan 24, 2022 | 19.82 | 20.34 | 19.82 | 20.34 | 1,184 | -0.24(-1.18%) |
Jan 21, 2022 | 21.04 | 21.04 | 20.58 | 20.58 | 5,495 | -0.62(-2.94%) |
Jan 20, 2022 | 21.37 | 21.49 | 21.20 | 21.20 | 692 | +0.24(+1.14%) |
Jan 19, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 218 | -0.12(-0.55%) |
Jan 18, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 6 | -0.06(-0.28%) |
Jan 14, 2022 | 21.14 | 0 | +0.31(+1.47%) | |||
Jan 13, 2022 | 21.17 | 21.17 | 20.83 | 20.83 | 1,388 | -0.73(-3.38%) |
Jan 12, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 7 | +0.44(+2.07%) |
Jan 11, 2022 | 20.93 | 21.19 | 20.93 | 21.13 | 4,184 | +0.35(+1.70%) |
Jan 10, 2022 | 20.92 | 20.92 | 20.73 | 20.77 | 652 | +0.03(+0.12%) |
Jan 07, 2022 | 20.64 | 20.75 | 20.59 | 20.75 | 804 | +0.11(+0.55%) |
Jan 06, 2022 | 20.56 | 20.79 | 20.47 | 20.63 | 6,647 | +0.19(+0.95%) |
Jan 05, 2022 | 20.66 | 20.80 | 20.44 | 20.44 | 4,746 | -0.71(-3.34%) |
Jan 04, 2022 | 21.53 | 21.53 | 21.02 | 21.15 | 2,628 | -0.66(-3.01%) |