Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.19 | 23.95 | 22.64 | 22.97 | 5,004 | -0.03(-0.13%) |
Mar 30, 2022 | 21.76 | 23.00 | 21.76 | 23.00 | 2,061 | +0.24(+1.05%) |
Mar 29, 2022 | 22.72 | 22.76 | 22.57 | 22.76 | 800 | -0.02(-0.09%) |
Mar 28, 2022 | 22.75 | 22.78 | 22.64 | 22.78 | 82,052 | +0.26(+1.15%) |
Mar 25, 2022 | 22.69 | 22.69 | 22.38 | 22.52 | 300 | +0.03(+0.13%) |
Mar 24, 2022 | 22.13 | 22.49 | 22.13 | 22.49 | 1,823 | -0.13(-0.57%) |
Mar 23, 2022 | 22.19 | 22.63 | 22.19 | 22.62 | 1,230 | +0.62(+2.82%) |
Mar 22, 2022 | 21.50 | 22.22 | 21.50 | 22.00 | 600 | +0.33(+1.52%) |
Mar 21, 2022 | 21.57 | 21.67 | 21.19 | 21.67 | 1,093 | +0.28(+1.31%) |
Mar 18, 2022 | 21.72 | 21.83 | 21.39 | 21.39 | 730 | +0.26(+1.23%) |
Mar 17, 2022 | 21.42 | 21.42 | 21.13 | 21.13 | 1,141 | -0.22(-1.03%) |
Mar 16, 2022 | 21.41 | 21.41 | 21.15 | 21.35 | 627 | -0.15(-0.70%) |
Mar 15, 2022 | 20.75 | 21.52 | 20.75 | 21.50 | 1,411 | +0.37(+1.75%) |
Mar 14, 2022 | 21.75 | 21.75 | 20.78 | 21.13 | 1,300 | -0.74(-3.38%) |
Mar 11, 2022 | 17.38 | 22.33 | 17.38 | 21.87 | 1,641 | -0.55(-2.45%) |
Mar 10, 2022 | 21.74 | 22.43 | 21.74 | 22.42 | 5,800 | +0.91(+4.23%) |
Mar 09, 2022 | 22.50 | 22.61 | 21.51 | 21.51 | 800 | -0.78(-3.50%) |
Mar 08, 2022 | 22.44 | 22.77 | 22.29 | 22.29 | 1,605 | -0.48(-2.11%) |
Mar 07, 2022 | 22.57 | 22.77 | 22.39 | 22.77 | 2,001 | -0.22(-0.96%) |
Mar 04, 2022 | 22.90 | 23.13 | 22.90 | 22.99 | 1,004 | -0.12(-0.52%) |
Mar 03, 2022 | 22.82 | 23.11 | 22.64 | 23.11 | 3,700 | +0.52(+2.30%) |
Mar 02, 2022 | 23.23 | 23.95 | 22.59 | 22.59 | 39,500 | -0.41(-1.78%) |
Mar 01, 2022 | 23.04 | 23.04 | 22.79 | 23.00 | 7,826 | -0.27(-1.16%) |
Feb 28, 2022 | 23.20 | 23.36 | 23.08 | 23.27 | 1,643 | -0.38(-1.61%) |
Feb 25, 2022 | 23.66 | 23.94 | 23.65 | 23.65 | 813 | -0.24(-1.00%) |
Feb 24, 2022 | 23.11 | 23.89 | 22.97 | 23.89 | 16,225 | +0.63(+2.71%) |
Feb 23, 2022 | 22.77 | 23.52 | 22.77 | 23.26 | 1,800 | +0.07(+0.30%) |
Feb 22, 2022 | 23.07 | 23.40 | 23.07 | 23.19 | 1,134 | -0.03(-0.13%) |
Feb 18, 2022 | 23.22 | 0 | +0.61(+2.70%) | |||
Feb 17, 2022 | 22.81 | 23.15 | 22.61 | 22.61 | 3,208 | -1.20(-5.04%) |
Feb 16, 2022 | 23.00 | 24.13 | 22.89 | 23.81 | 10,487 | +0.78(+3.39%) |
Feb 15, 2022 | 22.46 | 23.03 | 22.29 | 23.03 | 16,190 | +0.43(+1.90%) |
Feb 14, 2022 | 22.50 | 22.65 | 22.34 | 22.60 | 3,409 | +0.25(+1.12%) |
Feb 11, 2022 | 21.80 | 22.80 | 21.56 | 22.35 | 7,600 | +0.76(+3.52%) |
Feb 10, 2022 | 21.20 | 21.77 | 21.15 | 21.59 | 6,354 | +0.39(+1.84%) |
Feb 09, 2022 | 20.59 | 21.50 | 20.39 | 21.20 | 2,937 | +0.65(+3.16%) |
Feb 08, 2022 | 21.49 | 21.49 | 20.17 | 20.55 | 1,247 | +0.30(+1.48%) |
Feb 07, 2022 | 20.20 | 20.25 | 20.20 | 20.25 | 214 | +0.14(+0.70%) |
Feb 04, 2022 | 19.92 | 20.11 | 19.83 | 20.11 | 3,315 | +0.36(+1.82%) |
Feb 03, 2022 | 19.70 | 19.87 | 19.75 | 56,242 | -0.02(-0.10%) | |
Feb 02, 2022 | 19.84 | 19.84 | 19.75 | 19.77 | 1,114 | +0.07(+0.36%) |
Feb 01, 2022 | 19.80 | 19.80 | 19.45 | 19.70 | 36,710 | +0.00(+0.00%) |
Jan 31, 2022 | 19.55 | 19.96 | 19.46 | 19.70 | 4,445 | +0.10(+0.51%) |
Jan 28, 2022 | 19.16 | 19.60 | 19.15 | 19.60 | 2,200 | +0.34(+1.77%) |
Jan 27, 2022 | 18.96 | 19.68 | 18.96 | 19.26 | 12,910 | +0.13(+0.68%) |
Jan 26, 2022 | 19.75 | 19.75 | 19.13 | 19.13 | 2,707 | -0.43(-2.20%) |
Jan 25, 2022 | 19.34 | 19.56 | 19.32 | 19.56 | 2,300 | +0.07(+0.36%) |
Jan 24, 2022 | 20.44 | 20.44 | 17.79 | 19.49 | 3,142 | -1.21(-5.85%) |
Jan 21, 2022 | 21.00 | 21.00 | 20.50 | 20.70 | 564 | -0.73(-3.41%) |
Jan 20, 2022 | 20.27 | 21.43 | 20.27 | 21.43 | 5,756 | +2.61(+13.87%) |
Jan 19, 2022 | 18.91 | 18.91 | 18.57 | 18.82 | 1,602 | -0.26(-1.36%) |
Jan 18, 2022 | 19.47 | 19.47 | 19.08 | 19.08 | 301 | -0.96(-4.79%) |
Jan 17, 2022 | 19.71 | 20.19 | 19.71 | 20.04 | 1,102 | +0.48(+2.45%) |
Jan 14, 2022 | 18.90 | 19.56 | 18.47 | 19.56 | 3,370 | +0.66(+3.49%) |
Jan 13, 2022 | 18.99 | 19.11 | 18.83 | 18.90 | 900 | -0.52(-2.68%) |
Jan 12, 2022 | 19.50 | 19.50 | 18.97 | 19.42 | 12,394 | -0.06(-0.31%) |
Jan 11, 2022 | 19.38 | 19.48 | 19.24 | 19.48 | 3,681 | +0.56(+2.96%) |
Jan 10, 2022 | 18.77 | 18.92 | 18.77 | 18.92 | 1,300 | +0.30(+1.61%) |
Jan 07, 2022 | 20.31 | 20.31 | 18.62 | 18.62 | 6,700 | -0.98(-5.00%) |
Jan 06, 2022 | 20.25 | 20.25 | 19.36 | 19.60 | 1,943 | -0.51(-2.54%) |
Jan 05, 2022 | 20.16 | 20.16 | 19.76 | 20.11 | 2,075 | +0.12(+0.60%) |