Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.96 | 17.98 | 17.59 | 17.65 | 39,087 | -0.27(-1.50%) |
Apr 28, 2022 | 17.70 | 17.95 | 17.60 | 17.91 | 12,992 | +0.29(+1.64%) |
Apr 27, 2022 | 17.47 | 17.72 | 17.47 | 17.63 | 11,665 | +0.13(+0.72%) |
Apr 26, 2022 | 17.82 | 17.88 | 17.49 | 17.50 | 35,228 | -0.50(-2.79%) |
Apr 25, 2022 | 18.02 | 18.08 | 17.81 | 18.00 | 21,648 | -0.22(-1.19%) |
Apr 22, 2022 | 18.45 | 18.45 | 18.22 | 18.22 | 22,417 | -0.15(-0.80%) |
Apr 21, 2022 | 18.85 | 18.86 | 18.36 | 18.36 | 52,837 | -0.08(-0.42%) |
Apr 20, 2022 | 18.55 | 18.56 | 18.40 | 18.44 | 49,287 | +0.19(+1.04%) |
Apr 19, 2022 | 18.17 | 18.29 | 18.13 | 18.25 | 43,621 | +0.20(+1.10%) |
Apr 18, 2022 | 18.01 | 18.21 | 17.98 | 18.05 | 1,151,593 | -0.04(-0.24%) |
Apr 14, 2022 | 18.25 | 18.25 | 18.04 | 18.10 | 33,391 | -0.12(-0.66%) |
Apr 13, 2022 | 17.90 | 18.24 | 17.90 | 18.22 | 670,932 | +0.44(+2.48%) |
Apr 12, 2022 | 17.88 | 17.95 | 17.73 | 17.78 | 29,059 | -0.09(-0.48%) |
Apr 11, 2022 | 18.00 | 18.03 | 17.86 | 17.86 | 72,637 | -0.16(-0.91%) |
Apr 08, 2022 | 17.95 | 18.10 | 17.95 | 18.03 | 13,922 | +0.16(+0.92%) |
Apr 07, 2022 | 17.98 | 17.99 | 17.74 | 17.86 | 84,497 | +0.00(+0.00%) |
Apr 06, 2022 | 17.86 | 17.86 | 17.74 | 17.86 | 35,057 | -0.40(-2.18%) |
Apr 05, 2022 | 18.54 | 18.54 | 18.21 | 18.26 | 24,429 | -0.51(-2.72%) |
Apr 04, 2022 | 18.78 | 18.81 | 18.65 | 18.77 | 34,412 | -0.22(-1.14%) |
Apr 01, 2022 | 18.98 | 18.99 | 18.78 | 18.99 | 604,751 | +0.30(+1.62%) |
Mar 31, 2022 | 18.79 | 18.92 | 18.62 | 18.68 | 45,979 | -0.37(-1.95%) |
Mar 30, 2022 | 19.17 | 19.18 | 19.02 | 19.06 | 14,362 | -0.22(-1.12%) |
Mar 29, 2022 | 19.35 | 19.39 | 19.12 | 19.27 | 27,035 | +0.83(+4.50%) |
Mar 28, 2022 | 18.50 | 18.56 | 18.26 | 18.44 | 38,962 | -0.03(-0.19%) |
Mar 25, 2022 | 18.44 | 18.52 | 18.37 | 18.48 | 11,615 | +0.08(+0.42%) |
Mar 24, 2022 | 18.49 | 18.49 | 18.33 | 18.40 | 14,438 | -0.20(-1.07%) |
Mar 23, 2022 | 18.62 | 18.68 | 18.53 | 18.60 | 26,934 | -0.62(-3.24%) |
Mar 22, 2022 | 19.25 | 19.25 | 19.14 | 19.22 | 26,766 | +0.36(+1.93%) |
Mar 21, 2022 | 19.00 | 19.07 | 18.76 | 18.86 | 19,821 | -0.19(-1.00%) |
Mar 18, 2022 | 18.51 | 19.06 | 18.51 | 19.05 | 27,172 | +0.22(+1.15%) |
Mar 17, 2022 | 18.60 | 18.95 | 18.60 | 18.83 | 45,834 | +0.10(+0.51%) |
Mar 16, 2022 | 18.45 | 18.78 | 18.30 | 18.74 | 93,690 | +0.75(+4.18%) |
Mar 15, 2022 | 18.02 | 18.13 | 17.79 | 17.98 | 26,744 | -0.06(-0.34%) |
Mar 14, 2022 | 18.09 | 18.26 | 17.98 | 18.04 | 10,354 | +0.40(+2.25%) |
Mar 11, 2022 | 18.03 | 18.03 | 17.59 | 17.65 | 30,832 | +0.05(+0.29%) |
Mar 10, 2022 | 17.67 | 17.81 | 17.54 | 17.59 | 27,601 | -0.44(-2.45%) |
Mar 09, 2022 | 17.85 | 18.34 | 17.78 | 18.04 | 57,226 | +1.16(+6.87%) |
Mar 08, 2022 | 16.99 | 17.23 | 16.61 | 16.88 | 109,064 | +0.76(+4.70%) |
Mar 07, 2022 | 16.78 | 16.78 | 16.00 | 16.12 | 125,753 | -0.99(-5.80%) |
Mar 04, 2022 | 17.15 | 17.25 | 16.90 | 17.11 | 512,630 | -0.80(-4.44%) |
Mar 03, 2022 | 18.28 | 18.32 | 17.79 | 17.91 | 232,356 | -0.03(-0.19%) |
Mar 02, 2022 | 17.93 | 17.97 | 17.75 | 17.94 | 111,726 | -0.01(-0.05%) |
Mar 01, 2022 | 18.52 | 18.53 | 17.73 | 17.95 | 148,048 | -1.23(-6.41%) |
Feb 28, 2022 | 19.09 | 19.45 | 18.99 | 19.18 | 486,219 | -1.16(-5.70%) |
Feb 25, 2022 | 20.07 | 20.36 | 20.16 | 20.34 | 40,925 | +0.67(+3.39%) |
Feb 24, 2022 | 19.24 | 19.67 | 19.10 | 19.67 | 93,445 | -0.98(-4.73%) |
Feb 23, 2022 | 21.18 | 21.18 | 20.64 | 20.65 | 244,988 | -0.45(-2.13%) |
Feb 22, 2022 | 21.30 | 21.32 | 20.88 | 21.10 | 44,538 | -0.83(-3.79%) |
Feb 18, 2022 | 21.93 | 0 | -0.32(-1.44%) | |||
Feb 17, 2022 | 22.33 | 22.41 | 22.21 | 22.25 | 118,561 | -0.46(-2.02%) |
Feb 16, 2022 | 22.65 | 22.81 | 22.59 | 22.71 | 11,023 | +0.10(+0.42%) |
Feb 15, 2022 | 22.46 | 22.63 | 22.46 | 22.61 | 17,852 | +0.52(+2.35%) |
Feb 14, 2022 | 22.22 | 22.25 | 21.95 | 22.09 | 26,935 | -0.56(-2.48%) |
Feb 11, 2022 | 23.05 | 23.17 | 22.54 | 22.66 | 94,907 | -0.48(-2.09%) |
Feb 10, 2022 | 23.08 | 23.49 | 22.96 | 23.14 | 97,054 | -0.28(-1.18%) |
Feb 09, 2022 | 23.24 | 23.47 | 23.24 | 23.42 | 46,750 | +0.56(+2.46%) |
Feb 08, 2022 | 22.79 | 22.85 | 22.68 | 22.85 | 15,247 | +0.27(+1.19%) |
Feb 07, 2022 | 22.58 | 22.70 | 22.55 | 22.59 | 45,613 | -0.03(-0.11%) |
Feb 04, 2022 | 22.40 | 22.69 | 22.40 | 22.61 | 26,583 | +0.10(+0.42%) |
Feb 03, 2022 | 22.46 | 22.60 | 22.52 | 165,615 | +0.08(+0.35%) | |
Feb 02, 2022 | 22.54 | 22.56 | 22.40 | 22.44 | 28,059 | +0.23(+1.05%) |