Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.28 | 18.28 | 17.49 | 17.53 | 369,342 | -0.75(-4.10%) |
Apr 28, 2022 | 17.88 | 18.38 | 17.74 | 18.28 | 212,183 | +0.57(+3.20%) |
Apr 27, 2022 | 17.96 | 18.08 | 17.67 | 17.72 | 250,574 | -0.17(-0.93%) |
Apr 26, 2022 | 18.24 | 18.39 | 17.86 | 17.88 | 272,707 | -0.48(-2.59%) |
Apr 25, 2022 | 18.55 | 18.59 | 18.09 | 18.36 | 236,093 | -0.22(-1.17%) |
Apr 22, 2022 | 18.83 | 18.89 | 18.55 | 18.58 | 215,797 | -0.25(-1.33%) |
Apr 21, 2022 | 19.27 | 19.42 | 18.80 | 18.83 | 224,175 | -0.38(-1.97%) |
Apr 20, 2022 | 19.11 | 19.38 | 19.11 | 19.20 | 225,263 | +0.11(+0.56%) |
Apr 19, 2022 | 18.67 | 19.13 | 18.67 | 19.10 | 300,855 | +0.44(+2.35%) |
Apr 18, 2022 | 18.61 | 18.77 | 18.52 | 18.66 | 189,470 | +0.07(+0.40%) |
Apr 14, 2022 | 18.67 | 18.82 | 18.56 | 18.58 | 179,166 | -0.03(-0.18%) |
Apr 13, 2022 | 18.35 | 18.68 | 18.35 | 18.62 | 177,752 | +0.28(+1.54%) |
Apr 12, 2022 | 18.37 | 18.56 | 18.28 | 18.33 | 184,381 | -0.08(-0.45%) |
Apr 11, 2022 | 18.70 | 18.78 | 18.33 | 18.42 | 183,529 | -0.17(-0.94%) |
Apr 08, 2022 | 18.41 | 18.68 | 18.36 | 18.59 | 161,057 | +0.18(+0.99%) |
Apr 07, 2022 | 18.65 | 18.80 | 18.40 | 18.41 | 215,646 | -0.28(-1.51%) |
Apr 06, 2022 | 18.39 | 18.80 | 18.33 | 18.69 | 253,915 | +0.30(+1.62%) |
Apr 05, 2022 | 18.42 | 18.72 | 18.37 | 18.39 | 174,437 | -0.17(-0.89%) |
Apr 04, 2022 | 18.57 | 18.58 | 18.18 | 18.56 | 248,259 | +0.02(+0.13%) |
Apr 01, 2022 | 18.37 | 18.55 | 18.19 | 18.53 | 206,990 | +0.28(+1.54%) |
Mar 31, 2022 | 18.28 | 18.58 | 18.24 | 18.25 | 331,801 | +0.03(+0.18%) |
Mar 30, 2022 | 18.42 | 18.42 | 18.13 | 18.22 | 207,195 | -0.20(-1.08%) |
Mar 29, 2022 | 17.93 | 18.42 | 17.86 | 18.42 | 269,192 | +0.65(+3.64%) |
Mar 28, 2022 | 17.94 | 17.94 | 17.64 | 17.77 | 224,515 | -0.06(-0.33%) |
Mar 25, 2022 | 17.95 | 18.03 | 17.75 | 17.83 | 181,206 | -0.03(-0.19%) |
Mar 24, 2022 | 17.97 | 17.97 | 17.75 | 17.86 | 188,193 | -0.01(-0.05%) |
Mar 23, 2022 | 17.80 | 17.97 | 17.65 | 17.87 | 283,622 | +0.07(+0.37%) |
Mar 22, 2022 | 17.76 | 17.94 | 17.61 | 17.80 | 276,983 | +0.08(+0.45%) |
Mar 21, 2022 | 18.03 | 18.08 | 17.65 | 17.72 | 394,986 | -0.20(-1.10%) |
Mar 18, 2022 | 17.82 | 18.10 | 17.80 | 17.92 | 554,332 | +0.17(+0.98%) |
Mar 17, 2022 | 17.68 | 17.83 | 17.62 | 17.75 | 251,746 | +0.00(+0.00%) |
Mar 16, 2022 | 17.79 | 18.00 | 17.46 | 17.75 | 364,296 | +0.04(+0.23%) |
Mar 15, 2022 | 17.60 | 17.72 | 17.40 | 17.71 | 424,374 | +0.30(+1.70%) |
Mar 14, 2022 | 17.72 | 17.83 | 17.23 | 17.41 | 439,438 | -0.23(-1.31%) |
Mar 11, 2022 | 17.73 | 17.80 | 17.51 | 17.64 | 264,178 | -0.03(-0.19%) |
Mar 10, 2022 | 17.37 | 17.70 | 17.23 | 17.68 | 433,594 | +0.19(+1.08%) |
Mar 09, 2022 | 17.69 | 17.80 | 17.46 | 17.49 | 501,728 | +0.03(+0.19%) |
Mar 08, 2022 | 17.59 | 17.77 | 17.33 | 17.45 | 504,376 | -0.10(-0.56%) |
Mar 07, 2022 | 18.10 | 18.12 | 17.51 | 17.55 | 541,379 | -0.57(-3.14%) |
Mar 04, 2022 | 18.02 | 18.13 | 17.84 | 18.12 | 258,607 | +0.01(+0.05%) |
Mar 03, 2022 | 17.95 | 18.12 | 17.76 | 18.11 | 311,676 | +0.26(+1.48%) |
Mar 02, 2022 | 17.55 | 17.87 | 17.55 | 17.85 | 294,938 | +0.32(+1.83%) |
Mar 01, 2022 | 17.49 | 17.62 | 17.29 | 17.53 | 365,393 | +0.07(+0.38%) |
Feb 28, 2022 | 17.50 | 17.67 | 17.20 | 17.46 | 419,094 | -0.16(-0.89%) |
Feb 25, 2022 | 17.28 | 17.64 | 17.18 | 17.62 | 365,268 | +0.43(+2.49%) |
Feb 24, 2022 | 16.41 | 17.22 | 16.28 | 17.19 | 465,917 | +0.26(+1.56%) |
Feb 23, 2022 | 17.40 | 17.57 | 16.88 | 16.93 | 448,312 | -0.45(-2.61%) |
Feb 22, 2022 | 17.63 | 17.68 | 17.31 | 17.38 | 480,189 | -0.31(-1.77%) |
Feb 18, 2022 | 17.69 | 0 | -0.25(-1.38%) | |||
Feb 17, 2022 | 18.00 | 18.04 | 17.68 | 17.94 | 300,476 | -0.05(-0.25%) |
Feb 16, 2022 | 17.62 | 18.06 | 17.46 | 17.98 | 361,390 | +0.30(+1.67%) |
Feb 15, 2022 | 17.62 | 17.85 | 17.60 | 17.69 | 209,437 | +0.23(+1.31%) |
Feb 14, 2022 | 17.66 | 17.74 | 17.35 | 17.46 | 388,845 | -0.28(-1.57%) |
Feb 11, 2022 | 17.81 | 18.08 | 17.62 | 17.74 | 307,949 | -0.01(-0.05%) |
Feb 10, 2022 | 18.26 | 18.26 | 17.67 | 17.75 | 468,016 | -0.55(-3.00%) |
Feb 09, 2022 | 18.16 | 18.30 | 18.07 | 18.30 | 346,415 | +0.27(+1.50%) |
Feb 08, 2022 | 18.07 | 18.21 | 17.96 | 18.02 | 342,677 | -0.07(-0.36%) |
Feb 07, 2022 | 18.30 | 18.43 | 18.02 | 18.09 | 322,886 | -0.21(-1.16%) |
Feb 04, 2022 | 18.50 | 18.56 | 17.95 | 18.30 | 350,083 | -0.19(-1.02%) |
Feb 03, 2022 | 18.84 | 18.45 | 18.49 | 238,152 | -0.35(-1.87%) | |
Feb 02, 2022 | 18.97 | 19.17 | 18.81 | 18.84 | 223,850 | -0.12(-0.65%) |