Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.11 | 18.11 | 17.51 | 17.51 | 1,956 | -0.65(-3.58%) |
Apr 28, 2022 | 17.78 | 18.22 | 17.78 | 18.16 | 4,543 | +0.48(+2.71%) |
Apr 27, 2022 | 17.60 | 17.68 | 17.46 | 17.68 | 2,002 | +0.25(+1.43%) |
Apr 26, 2022 | 17.80 | 17.80 | 17.43 | 17.43 | 4,755 | -0.72(-3.97%) |
Apr 25, 2022 | 17.89 | 18.15 | 17.69 | 18.15 | 12,677 | +0.17(+0.95%) |
Apr 22, 2022 | 18.18 | 18.23 | 17.84 | 17.98 | 16,499 | -0.37(-2.02%) |
Apr 21, 2022 | 19.28 | 19.28 | 18.33 | 18.35 | 1,895 | -0.64(-3.37%) |
Apr 20, 2022 | 19.09 | 19.10 | 18.99 | 18.99 | 1,739 | -0.10(-0.52%) |
Apr 19, 2022 | 18.78 | 19.09 | 18.78 | 19.09 | 423 | +0.28(+1.49%) |
Apr 18, 2022 | 18.99 | 18.99 | 18.81 | 18.81 | 1,736 | -0.22(-1.16%) |
Apr 14, 2022 | 19.03 | 0 | -0.52(-2.66%) | |||
Apr 13, 2022 | 19.47 | 19.55 | 19.47 | 19.55 | 344 | +0.45(+2.36%) |
Apr 12, 2022 | 19.47 | 19.57 | 19.10 | 19.10 | 1,122 | -0.15(-0.78%) |
Apr 11, 2022 | 19.29 | 19.29 | 19.25 | 19.25 | 220 | -0.38(-1.94%) |
Apr 08, 2022 | 19.59 | 19.63 | 19.59 | 19.63 | 316 | -0.28(-1.41%) |
Apr 07, 2022 | 19.83 | 19.91 | 19.66 | 19.91 | 969 | +0.15(+0.76%) |
Apr 06, 2022 | 19.85 | 19.85 | 19.66 | 19.76 | 1,823 | -0.66(-3.23%) |
Apr 05, 2022 | 20.59 | 20.59 | 20.42 | 20.42 | 4,088 | -0.56(-2.67%) |
Apr 04, 2022 | 20.81 | 20.98 | 20.81 | 20.98 | 602 | +0.48(+2.34%) |
Mar 31, 2022 | 20.50 | 79 | -0.07(-0.34%) | |||
Mar 30, 2022 | 20.77 | 20.79 | 20.57 | 20.57 | 896 | -0.52(-2.47%) |
Mar 29, 2022 | 20.97 | 21.09 | 20.77 | 21.09 | 1,451 | +0.64(+3.13%) |
Mar 28, 2022 | 20.35 | 20.46 | 20.26 | 20.45 | 2,313 | +0.40(+2.00%) |
Mar 25, 2022 | 20.19 | 20.19 | 19.99 | 20.05 | 2,203 | -0.33(-1.62%) |
Mar 24, 2022 | 20.15 | 20.38 | 20.15 | 20.38 | 3,433 | +0.20(+0.99%) |
Mar 23, 2022 | 20.08 | 20.44 | 20.07 | 20.18 | 8,387 | -0.39(-1.90%) |
Mar 22, 2022 | 20.56 | 20.59 | 20.53 | 20.57 | 674 | +0.63(+3.16%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.94 | 19.94 | 883 | -0.36(-1.77%) |
Mar 18, 2022 | 19.75 | 20.30 | 19.75 | 20.30 | 3,584 | +0.57(+2.89%) |
Mar 17, 2022 | 19.42 | 19.73 | 19.42 | 19.73 | 1,630 | +1.30(+7.05%) |
Mar 15, 2022 | 18.43 | 28 | +0.45(+2.50%) | |||
Mar 14, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 385 | -0.71(-3.80%) |
Mar 11, 2022 | 18.69 | 18.69 | 18.69 | 18.69 | 106 | -0.29(-1.53%) |
Mar 10, 2022 | 18.96 | 18.98 | 18.84 | 18.98 | 3,124 | -0.14(-0.73%) |
Mar 09, 2022 | 18.89 | 19.22 | 18.85 | 19.12 | 3,461 | +0.79(+4.31%) |
Mar 08, 2022 | 18.25 | 18.67 | 18.02 | 18.33 | 1,004 | -0.17(-0.92%) |
Mar 07, 2022 | 19.44 | 19.44 | 18.50 | 18.50 | 2,501 | -0.76(-3.95%) |
Mar 04, 2022 | 19.57 | 19.57 | 19.16 | 19.26 | 5,545 | -0.44(-2.23%) |
Mar 03, 2022 | 20.32 | 20.32 | 19.70 | 19.70 | 2,737 | -0.76(-3.71%) |
Mar 02, 2022 | 20.30 | 20.46 | 20.30 | 20.46 | 1,606 | +0.15(+0.74%) |
Mar 01, 2022 | 20.45 | 20.45 | 20.31 | 20.31 | 315 | +0.08(+0.40%) |
Feb 28, 2022 | 20.13 | 20.23 | 20.13 | 20.23 | 1,596 | +0.21(+1.05%) |
Feb 25, 2022 | 19.84 | 20.04 | 19.85 | 20.02 | 7,453 | -0.07(-0.35%) |
Feb 24, 2022 | 18.26 | 20.09 | 18.26 | 20.09 | 4,078 | +0.99(+5.18%) |
Feb 23, 2022 | 19.29 | 19.29 | 19.10 | 19.10 | 1,885 | -0.62(-3.14%) |
Feb 22, 2022 | 19.75 | 19.86 | 19.72 | 19.72 | 2,851 | -0.25(-1.25%) |
Feb 18, 2022 | 19.97 | 0 | -0.36(-1.77%) | |||
Feb 17, 2022 | 20.79 | 20.79 | 20.33 | 20.33 | 2,254 | -0.92(-4.33%) |
Feb 16, 2022 | 20.99 | 21.25 | 20.96 | 21.25 | 2,629 | -0.18(-0.84%) |
Feb 15, 2022 | 21.49 | 21.49 | 21.27 | 21.43 | 1,999 | +0.33(+1.56%) |
Feb 11, 2022 | 21.10 | 53 | -0.62(-2.85%) | |||
Feb 10, 2022 | 21.82 | 21.99 | 21.72 | 21.72 | 1,150 | -0.28(-1.27%) |
Feb 09, 2022 | 21.78 | 22.00 | 21.78 | 22.00 | 587 | +0.55(+2.56%) |
Feb 08, 2022 | 21.26 | 21.45 | 21.23 | 21.45 | 1,661 | +0.09(+0.42%) |
Feb 07, 2022 | 21.30 | 21.41 | 21.25 | 21.36 | 1,645 | -0.14(-0.65%) |
Feb 04, 2022 | 21.19 | 21.53 | 21.06 | 21.50 | 2,327 | +0.90(+4.37%) |
Feb 03, 2022 | 21.09 | 20.60 | 20.60 | 4,754 | -0.90(-4.19%) | |
Feb 02, 2022 | 21.50 | 21.50 | 21.40 | 21.50 | 2,552 | -0.22(-1.01%) |