Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.85 | 17.92 | 17.66 | 17.66 | 22,442 | -0.37(-2.05%) |
Apr 28, 2022 | 17.75 | 18.04 | 17.73 | 18.03 | 23,130 | +0.19(+1.07%) |
Apr 27, 2022 | 18.33 | 18.33 | 17.75 | 17.84 | 39,985 | +0.18(+1.02%) |
Apr 26, 2022 | 18.48 | 18.48 | 17.66 | 17.66 | 63,437 | -0.39(-2.16%) |
Apr 25, 2022 | 18.02 | 18.07 | 17.90 | 18.05 | 20,449 | +0.05(+0.28%) |
Apr 22, 2022 | 18.17 | 18.24 | 17.88 | 18.00 | 243,414 | -0.29(-1.59%) |
Apr 21, 2022 | 18.46 | 18.47 | 18.24 | 18.29 | 28,254 | -0.08(-0.44%) |
Apr 20, 2022 | 18.48 | 18.48 | 18.07 | 18.37 | 35,177 | -0.08(-0.43%) |
Apr 19, 2022 | 18.15 | 18.45 | 18.15 | 18.45 | 37,056 | +0.20(+1.10%) |
Apr 18, 2022 | 18.23 | 18.25 | 18.01 | 18.25 | 368,671 | +0.06(+0.33%) |
Apr 14, 2022 | 18.32 | 18.43 | 18.01 | 18.19 | 75,957 | -0.25(-1.36%) |
Apr 13, 2022 | 18.29 | 18.44 | 18.27 | 18.44 | 22,469 | +0.13(+0.71%) |
Apr 12, 2022 | 18.45 | 18.45 | 18.20 | 18.31 | 123,472 | -0.10(-0.54%) |
Apr 11, 2022 | 18.48 | 18.48 | 18.30 | 18.41 | 261,064 | -0.20(-1.07%) |
Apr 08, 2022 | 18.54 | 18.65 | 18.47 | 18.61 | 27,043 | +0.06(+0.32%) |
Apr 07, 2022 | 18.51 | 18.70 | 18.49 | 18.55 | 98,699 | -0.07(-0.38%) |
Apr 06, 2022 | 18.53 | 18.66 | 18.42 | 18.62 | 42,363 | -0.08(-0.43%) |
Apr 05, 2022 | 18.81 | 18.81 | 18.49 | 18.70 | 42,340 | +0.00(+0.00%) |
Apr 04, 2022 | 18.58 | 18.82 | 18.58 | 18.70 | 29,945 | +0.03(+0.16%) |
Apr 01, 2022 | 18.65 | 18.68 | 18.37 | 18.67 | 17,066 | -0.03(-0.16%) |
Mar 31, 2022 | 18.69 | 18.88 | 18.58 | 18.70 | 47,961 | -0.17(-0.90%) |
Mar 30, 2022 | 18.89 | 18.92 | 18.80 | 18.87 | 38,318 | +0.06(+0.32%) |
Mar 29, 2022 | 19.28 | 19.28 | 18.78 | 18.81 | 40,700 | +0.04(+0.21%) |
Mar 28, 2022 | 18.60 | 18.80 | 18.60 | 18.77 | 61,328 | +0.01(+0.05%) |
Mar 25, 2022 | 18.72 | 18.76 | 18.62 | 18.76 | 41,103 | +0.12(+0.64%) |
Mar 24, 2022 | 18.45 | 18.64 | 18.45 | 18.64 | 16,232 | +0.12(+0.65%) |
Mar 23, 2022 | 18.49 | 18.74 | 18.26 | 18.52 | 52,561 | -0.12(-0.64%) |
Mar 22, 2022 | 18.45 | 18.65 | 18.45 | 18.64 | 60,614 | +0.18(+0.98%) |
Mar 21, 2022 | 18.51 | 18.54 | 18.38 | 18.46 | 82,450 | -0.07(-0.38%) |
Mar 18, 2022 | 18.27 | 18.53 | 18.25 | 18.53 | 68,000 | +0.20(+1.06%) |
Mar 17, 2022 | 18.22 | 18.38 | 18.17 | 18.34 | 73,159 | +0.20(+1.07%) |
Mar 16, 2022 | 18.13 | 18.24 | 18.05 | 18.14 | 15,827 | +0.12(+0.65%) |
Mar 15, 2022 | 17.96 | 18.07 | 17.76 | 18.02 | 195,416 | +0.17(+0.93%) |
Mar 14, 2022 | 17.94 | 18.07 | 17.83 | 17.86 | 91,518 | -0.12(-0.66%) |
Mar 11, 2022 | 17.98 | 18.06 | 17.97 | 17.98 | 32,902 | -0.12(-0.69%) |
Mar 10, 2022 | 17.89 | 18.10 | 16.82 | 18.10 | 212,362 | -0.01(-0.06%) |
Mar 09, 2022 | 18.16 | 18.18 | 17.93 | 18.11 | 205,485 | +0.10(+0.56%) |
Mar 08, 2022 | 18.04 | 18.14 | 17.90 | 18.01 | 90,162 | -0.03(-0.17%) |
Mar 07, 2022 | 18.30 | 18.30 | 17.91 | 18.04 | 223,718 | -0.22(-1.19%) |
Mar 04, 2022 | 18.18 | 18.29 | 18.18 | 18.26 | 63,978 | -0.11(-0.61%) |
Mar 03, 2022 | 18.39 | 18.47 | 18.26 | 18.37 | 24,570 | -0.06(-0.33%) |
Mar 02, 2022 | 18.32 | 18.49 | 18.25 | 18.43 | 87,398 | +0.26(+1.43%) |
Mar 01, 2022 | 18.36 | 18.36 | 18.15 | 18.17 | 37,318 | -0.23(-1.25%) |
Feb 28, 2022 | 18.19 | 18.40 | 18.18 | 18.40 | 46,171 | +0.04(+0.22%) |
Feb 25, 2022 | 18.19 | 18.36 | 18.18 | 18.36 | 38,150 | +0.35(+1.94%) |
Feb 24, 2022 | 17.71 | 18.16 | 17.71 | 18.01 | 33,745 | -0.02(-0.11%) |
Feb 23, 2022 | 18.21 | 18.25 | 18.02 | 18.03 | 59,891 | -0.19(-1.04%) |
Feb 22, 2022 | 18.25 | 18.30 | 18.12 | 18.22 | 293,266 | -0.08(-0.44%) |
Feb 18, 2022 | 18.30 | 0 | -0.05(-0.27%) | |||
Feb 17, 2022 | 18.45 | 18.46 | 18.34 | 18.35 | 458,622 | -0.20(-1.08%) |
Feb 16, 2022 | 18.49 | 18.61 | 18.48 | 18.55 | 49,424 | -0.02(-0.11%) |
Feb 15, 2022 | 18.45 | 18.57 | 18.45 | 18.57 | 29,629 | +0.26(+1.42%) |
Feb 14, 2022 | 18.35 | 18.40 | 18.30 | 18.31 | 12,814 | -0.05(-0.27%) |
Feb 11, 2022 | 18.63 | 18.64 | 18.36 | 18.36 | 47,041 | -0.31(-1.66%) |
Feb 10, 2022 | 18.64 | 18.86 | 18.62 | 18.67 | 34,382 | -0.23(-1.22%) |
Feb 09, 2022 | 18.89 | 18.90 | 18.83 | 18.90 | 56,375 | +0.16(+0.85%) |
Feb 08, 2022 | 18.64 | 18.76 | 18.61 | 18.74 | 34,762 | +0.16(+0.86%) |
Feb 07, 2022 | 18.71 | 18.73 | 18.59 | 18.58 | 41,175 | -0.03(-0.16%) |
Feb 04, 2022 | 18.76 | 18.80 | 18.58 | 18.61 | 18,441 | -0.07(-0.37%) |
Feb 03, 2022 | 18.77 | 18.80 | 18.59 | 18.68 | 29,117 | -0.16(-0.85%) |
Feb 02, 2022 | 18.88 | 18.93 | 18.79 | 18.84 | 49,046 | +0.00(+0.00%) |