Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.31 | 19.72 | 18.77 | 18.77 | 84,859 | -0.63(-3.26%) |
Apr 28, 2022 | 19.05 | 19.44 | 18.68 | 19.40 | 63,986 | +0.35(+1.85%) |
Apr 27, 2022 | 19.35 | 19.35 | 18.99 | 19.05 | 291,031 | -0.26(-1.35%) |
Apr 26, 2022 | 19.80 | 20.04 | 19.21 | 19.31 | 265,211 | -0.11(-0.57%) |
Apr 25, 2022 | 19.60 | 20.01 | 19.24 | 19.42 | 120,825 | -0.75(-3.72%) |
Apr 22, 2022 | 20.40 | 20.40 | 20.07 | 20.17 | 54,139 | -0.64(-3.08%) |
Apr 21, 2022 | 21.32 | 21.32 | 20.62 | 20.81 | 82,657 | -0.50(-2.35%) |
Apr 20, 2022 | 21.01 | 21.43 | 20.92 | 21.31 | 56,951 | +0.34(+1.62%) |
Apr 19, 2022 | 21.58 | 21.58 | 20.87 | 20.97 | 79,165 | -0.38(-1.78%) |
Apr 18, 2022 | 21.94 | 21.94 | 21.18 | 21.35 | 196,563 | +0.17(+0.80%) |
Apr 14, 2022 | 21.80 | 21.80 | 20.89 | 21.18 | 57,431 | +0.08(+0.38%) |
Apr 13, 2022 | 21.34 | 21.34 | 20.55 | 21.10 | 82,700 | +0.15(+0.72%) |
Apr 12, 2022 | 20.97 | 21.22 | 20.64 | 20.95 | 131,234 | -0.10(-0.48%) |
Apr 11, 2022 | 20.66 | 21.42 | 20.66 | 21.05 | 54,463 | +0.00(+0.00%) |
Apr 08, 2022 | 19.93 | 21.09 | 19.93 | 21.05 | 60,365 | +0.69(+3.37%) |
Apr 07, 2022 | 20.24 | 20.52 | 20.04 | 20.36 | 75,190 | +0.38(+1.92%) |
Apr 06, 2022 | 20.11 | 20.66 | 19.79 | 19.98 | 105,737 | -0.52(-2.54%) |
Apr 05, 2022 | 20.62 | 20.92 | 20.32 | 20.50 | 51,694 | +0.02(+0.10%) |
Apr 04, 2022 | 20.74 | 20.74 | 20.35 | 20.48 | 40,691 | +0.16(+0.79%) |
Apr 01, 2022 | 20.18 | 20.45 | 20.00 | 20.32 | 51,005 | +0.09(+0.44%) |
Mar 31, 2022 | 20.18 | 20.33 | 20.03 | 20.23 | 41,043 | -0.12(-0.59%) |
Mar 30, 2022 | 20.22 | 20.41 | 20.22 | 20.35 | 19,440 | +0.22(+1.09%) |
Mar 29, 2022 | 19.85 | 20.13 | 19.64 | 20.13 | 62,108 | +0.29(+1.49%) |
Mar 28, 2022 | 20.00 | 20.01 | 19.80 | 19.84 | 46,950 | -0.38(-1.86%) |
Mar 25, 2022 | 19.55 | 20.21 | 19.55 | 20.21 | 82,527 | +0.44(+2.24%) |
Mar 24, 2022 | 19.25 | 19.80 | 19.25 | 19.77 | 50,976 | +0.26(+1.32%) |
Mar 23, 2022 | 19.00 | 19.51 | 19.00 | 19.51 | 101,834 | +0.48(+2.52%) |
Mar 22, 2022 | 19.10 | 19.10 | 18.85 | 19.03 | 102,806 | +0.15(+0.79%) |
Mar 21, 2022 | 18.50 | 18.97 | 18.50 | 18.88 | 125,692 | -0.01(-0.05%) |
Mar 18, 2022 | 19.00 | 19.15 | 18.86 | 18.89 | 194,282 | -0.11(-0.58%) |
Mar 17, 2022 | 19.30 | 19.30 | 18.90 | 19.00 | 93,322 | +0.29(+1.55%) |
Mar 16, 2022 | 19.30 | 19.30 | 18.32 | 18.71 | 70,790 | +0.33(+1.80%) |
Mar 15, 2022 | 18.11 | 18.61 | 18.04 | 18.38 | 218,173 | -0.33(-1.76%) |
Mar 14, 2022 | 18.65 | 19.06 | 18.44 | 18.71 | 143,941 | -0.63(-3.26%) |
Mar 11, 2022 | 18.67 | 19.68 | 18.67 | 19.34 | 97,882 | -0.63(-3.15%) |
Mar 10, 2022 | 20.15 | 20.15 | 19.58 | 19.97 | 116,342 | +0.25(+1.27%) |
Mar 09, 2022 | 19.65 | 20.35 | 19.32 | 19.72 | 365,570 | -0.29(-1.45%) |
Mar 08, 2022 | 20.75 | 21.56 | 20.00 | 20.01 | 303,774 | +0.03(+0.15%) |
Mar 07, 2022 | 20.77 | 20.77 | 19.88 | 19.98 | 254,698 | +0.32(+1.63%) |
Mar 04, 2022 | 19.02 | 19.70 | 18.55 | 19.66 | 188,515 | +1.10(+5.93%) |
Mar 03, 2022 | 18.15 | 18.69 | 18.15 | 18.56 | 55,072 | -0.13(-0.70%) |
Mar 02, 2022 | 18.94 | 18.94 | 17.81 | 18.69 | 56,687 | -0.20(-1.07%) |
Mar 01, 2022 | 18.84 | 18.90 | 18.41 | 18.89 | 103,336 | +0.38(+2.07%) |
Feb 28, 2022 | 18.40 | 18.53 | 18.15 | 18.51 | 85,684 | +0.66(+3.67%) |
Feb 25, 2022 | 18.40 | 17.93 | 17.75 | 17.86 | 73,736 | -0.18(-0.97%) |
Feb 24, 2022 | 18.74 | 19.00 | 17.89 | 18.03 | 60,225 | +0.12(+0.67%) |
Feb 23, 2022 | 17.98 | 18.05 | 17.69 | 17.91 | 65,182 | +0.06(+0.34%) |
Feb 22, 2022 | 17.65 | 18.22 | 17.57 | 17.85 | 73,173 | +0.46(+2.65%) |
Feb 18, 2022 | 17.39 | 0 | -0.14(-0.80%) | |||
Feb 17, 2022 | 17.24 | 17.73 | 16.90 | 17.53 | 145,442 | +0.29(+1.68%) |
Feb 16, 2022 | 17.29 | 17.29 | 16.82 | 17.24 | 60,000 | +0.51(+3.05%) |
Feb 15, 2022 | 16.97 | 17.05 | 16.46 | 16.73 | 87,512 | -0.46(-2.68%) |
Feb 14, 2022 | 17.29 | 17.29 | 16.96 | 17.19 | 72,217 | +0.09(+0.53%) |
Feb 11, 2022 | 16.42 | 17.28 | 16.29 | 17.10 | 95,984 | +1.04(+6.48%) |
Feb 10, 2022 | 16.32 | 16.59 | 16.06 | 16.06 | 65,170 | -0.58(-3.49%) |
Feb 09, 2022 | 16.67 | 16.81 | 16.56 | 16.64 | 83,008 | +0.30(+1.84%) |
Feb 08, 2022 | 15.77 | 16.37 | 15.77 | 16.34 | 128,176 | +0.03(+0.18%) |
Feb 07, 2022 | 16.30 | 16.37 | 16.06 | 16.31 | 116,771 | +0.25(+1.56%) |
Feb 04, 2022 | 15.25 | 16.10 | 15.25 | 16.06 | 52,477 | +0.17(+1.07%) |
Feb 03, 2022 | 16.27 | 15.89 | 60,230 | -0.30(-1.85%) | ||
Feb 02, 2022 | 16.14 | 16.33 | 15.96 | 16.19 | 73,185 | +0.16(+1.00%) |