Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.48 | 17.94 | 17.48 | 17.61 | 795,433 | +0.02(+0.11%) |
Apr 28, 2022 | 17.84 | 17.84 | 17.44 | 17.59 | 722,627 | -0.07(-0.40%) |
Apr 27, 2022 | 17.46 | 17.76 | 17.46 | 17.66 | 668,602 | +0.15(+0.86%) |
Apr 26, 2022 | 17.86 | 17.88 | 17.35 | 17.51 | 788,214 | -0.52(-2.88%) |
Apr 25, 2022 | 18.00 | 18.16 | 17.87 | 18.03 | 799,318 | -0.10(-0.55%) |
Apr 22, 2022 | 18.42 | 18.57 | 18.08 | 18.13 | 667,892 | -0.42(-2.26%) |
Apr 21, 2022 | 19.30 | 19.30 | 18.54 | 18.55 | 777,825 | -0.64(-3.34%) |
Apr 20, 2022 | 18.98 | 19.35 | 18.80 | 19.19 | 908,081 | +0.38(+2.02%) |
Apr 19, 2022 | 18.41 | 19.01 | 18.41 | 18.81 | 313,204 | +0.31(+1.68%) |
Apr 18, 2022 | 18.81 | 18.81 | 18.39 | 18.50 | 469,492 | -0.15(-0.80%) |
Apr 14, 2022 | 19.09 | 19.09 | 18.61 | 18.65 | 442,254 | -0.36(-1.89%) |
Apr 13, 2022 | 18.73 | 19.20 | 18.70 | 19.01 | 723,501 | +0.22(+1.17%) |
Apr 12, 2022 | 18.73 | 19.18 | 18.73 | 18.79 | 1,292,069 | +0.00(+0.00%) |
Apr 11, 2022 | 19.07 | 19.12 | 18.75 | 18.79 | 715,543 | -0.36(-1.88%) |
Apr 08, 2022 | 19.27 | 19.54 | 19.08 | 19.15 | 750,472 | -0.10(-0.52%) |
Apr 07, 2022 | 18.77 | 19.27 | 18.77 | 19.25 | 920,731 | +0.36(+1.91%) |
Apr 06, 2022 | 18.99 | 19.02 | 18.73 | 18.89 | 715,231 | -0.10(-0.53%) |
Apr 05, 2022 | 18.74 | 19.07 | 18.70 | 18.99 | 1,356,386 | +0.15(+0.80%) |
Apr 04, 2022 | 18.66 | 18.89 | 18.59 | 18.84 | 1,357,029 | +0.10(+0.53%) |
Apr 01, 2022 | 18.70 | 18.95 | 18.48 | 18.74 | 902,576 | +0.08(+0.43%) |
Mar 31, 2022 | 18.70 | 18.89 | 18.52 | 18.66 | 531,965 | +0.00(+0.00%) |
Mar 30, 2022 | 18.60 | 18.82 | 18.59 | 18.66 | 482,461 | -0.08(-0.43%) |
Mar 29, 2022 | 18.57 | 18.84 | 18.40 | 18.74 | 442,604 | +0.35(+1.90%) |
Mar 28, 2022 | 18.01 | 18.44 | 18.01 | 18.39 | 579,727 | +0.24(+1.32%) |
Mar 25, 2022 | 18.37 | 18.37 | 18.08 | 18.15 | 692,217 | -0.14(-0.77%) |
Mar 24, 2022 | 18.40 | 18.61 | 18.22 | 18.29 | 774,591 | -0.13(-0.71%) |
Mar 23, 2022 | 18.50 | 18.61 | 18.34 | 18.42 | 786,562 | -0.18(-0.97%) |
Mar 22, 2022 | 18.21 | 18.76 | 18.21 | 18.60 | 1,714,152 | +0.18(+0.98%) |
Mar 21, 2022 | 18.75 | 18.89 | 18.39 | 18.42 | 1,196,093 | -0.47(-2.49%) |
Mar 18, 2022 | 18.44 | 18.94 | 18.33 | 18.89 | 1,372,727 | +0.53(+2.89%) |
Mar 17, 2022 | 18.03 | 18.44 | 17.93 | 18.36 | 935,773 | +0.21(+1.16%) |
Mar 16, 2022 | 17.83 | 18.17 | 17.62 | 18.15 | 903,082 | +0.43(+2.43%) |
Mar 15, 2022 | 17.67 | 17.79 | 17.42 | 17.72 | 729,012 | +0.20(+1.14%) |
Mar 14, 2022 | 17.31 | 18.12 | 17.19 | 17.52 | 1,364,169 | +0.30(+1.74%) |
Mar 11, 2022 | 17.28 | 17.52 | 17.07 | 17.22 | 1,180,044 | -0.06(-0.35%) |
Mar 10, 2022 | 17.30 | 17.46 | 17.17 | 17.28 | 981,953 | -0.28(-1.59%) |
Mar 09, 2022 | 17.17 | 17.83 | 17.17 | 17.56 | 1,197,384 | +0.42(+2.45%) |
Mar 08, 2022 | 17.18 | 17.44 | 16.97 | 17.14 | 1,422,480 | -0.06(-0.35%) |
Mar 07, 2022 | 17.31 | 17.36 | 17.00 | 17.20 | 2,046,517 | -0.04(-0.23%) |
Mar 04, 2022 | 17.32 | 17.47 | 17.13 | 17.24 | 1,367,655 | -0.16(-0.92%) |
Mar 03, 2022 | 17.24 | 17.50 | 17.24 | 17.40 | 1,003,006 | -0.06(-0.34%) |
Mar 02, 2022 | 17.25 | 17.59 | 17.21 | 17.46 | 919,729 | +0.03(+0.17%) |
Mar 01, 2022 | 17.74 | 17.86 | 17.31 | 17.43 | 1,150,177 | -0.26(-1.47%) |
Feb 28, 2022 | 18.08 | 18.11 | 17.50 | 17.69 | 2,387,823 | -0.39(-2.16%) |
Feb 25, 2022 | 17.80 | 18.12 | 17.75 | 18.08 | 1,145,688 | +0.28(+1.57%) |
Feb 24, 2022 | 17.41 | 17.87 | 17.18 | 17.80 | 1,096,564 | +0.08(+0.45%) |
Feb 23, 2022 | 17.64 | 18.01 | 17.61 | 17.72 | 1,198,626 | +0.06(+0.34%) |
Feb 22, 2022 | 17.32 | 17.99 | 17.01 | 17.66 | 1,663,652 | +0.58(+3.40%) |
Feb 18, 2022 | 17.08 | 0 | +0.91(+5.63%) | |||
Feb 17, 2022 | 16.75 | 16.75 | 16.04 | 16.17 | 1,491,550 | -0.15(-0.92%) |
Feb 16, 2022 | 16.50 | 16.53 | 16.30 | 16.32 | 1,134,465 | -0.31(-1.86%) |
Feb 15, 2022 | 16.49 | 16.73 | 16.47 | 16.63 | 1,206,087 | +0.24(+1.46%) |
Feb 14, 2022 | 16.64 | 16.69 | 16.38 | 16.39 | 1,136,898 | -0.28(-1.68%) |
Feb 11, 2022 | 16.44 | 16.94 | 16.44 | 16.67 | 1,980,948 | -0.01(-0.06%) |
Feb 10, 2022 | 16.80 | 17.00 | 16.54 | 16.68 | 1,134,673 | -0.32(-1.88%) |
Feb 09, 2022 | 16.86 | 17.09 | 16.79 | 17.00 | 1,244,577 | +0.22(+1.31%) |
Feb 08, 2022 | 16.57 | 16.89 | 16.55 | 16.78 | 910,180 | +0.16(+0.96%) |
Feb 07, 2022 | 17.10 | 17.10 | 16.55 | 16.62 | 1,359,271 | -0.53(-3.09%) |
Feb 04, 2022 | 17.05 | 17.43 | 17.05 | 17.15 | 1,913,749 | -0.15(-0.87%) |
Feb 03, 2022 | 17.45 | 17.66 | 17.24 | 17.30 | 1,393,945 | -0.23(-1.31%) |
Feb 02, 2022 | 17.41 | 17.57 | 17.22 | 17.53 | 1,405,944 | +0.08(+0.46%) |