Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.73 | 15.73 | 15.40 | 15.40 | 1,383 | +0.54(+3.65%) |
Apr 28, 2022 | 14.83 | 14.86 | 14.83 | 14.86 | 776 | -0.03(-0.22%) |
Apr 27, 2022 | 14.99 | 14.99 | 14.89 | 14.89 | 776 | +0.68(+4.82%) |
Apr 26, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 27 | -0.28(-1.90%) |
Apr 25, 2022 | 14.24 | 14.48 | 14.24 | 14.48 | 3,827 | -0.49(-3.25%) |
Apr 22, 2022 | 15.27 | 15.27 | 14.97 | 14.97 | 248 | +0.06(+0.40%) |
Apr 21, 2022 | 15.17 | 15.17 | 14.91 | 14.91 | 1,312 | -0.67(-4.29%) |
Apr 20, 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 136 | -0.51(-3.17%) |
Apr 19, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 139 | -0.13(-0.81%) |
Apr 18, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 38 | +0.00(+0.01%) |
Apr 14, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | -0.17(-1.01%) |
Apr 13, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 3 | +0.10(+0.60%) |
Apr 12, 2022 | 16.44 | 16.44 | 16.28 | 16.28 | 285 | +0.02(+0.09%) |
Apr 11, 2022 | 16.34 | 16.34 | 16.27 | 16.27 | 207 | -0.48(-2.89%) |
Apr 08, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 110 | -0.09(-0.54%) |
Apr 07, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 149 | -0.45(-2.61%) |
Apr 06, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 29 | -0.36(-2.03%) |
Apr 05, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.48(-2.67%) |
Apr 04, 2022 | 17.77 | 18.13 | 17.77 | 18.13 | 278 | +0.66(+3.80%) |
Apr 01, 2022 | 17.47 | 17.47 | 17.47 | 17.47 | 110 | +0.35(+2.07%) |
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%) |