Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.22 | 31.22 | 31.07 | 31.08 | 8,472 | +0.06(+0.21%) |
Apr 28, 2022 | 31.03 | 31.03 | 31.01 | 31.02 | 4,000 | -0.00(-0.01%) |
Apr 26, 2022 | 31.02 | 547 | -0.16(-0.51%) | |||
Apr 25, 2022 | 31.18 | 31.18 | 31.18 | 31.18 | 102 | -0.47(-1.49%) |
Apr 21, 2022 | 31.65 | 0 | -0.21(-0.65%) | |||
Apr 20, 2022 | 31.75 | 31.86 | 31.75 | 31.86 | 509 | +0.28(+0.89%) |
Apr 18, 2022 | 31.58 | 3,100 | +0.20(+0.64%) | |||
Apr 13, 2022 | 31.38 | 11 | -0.12(-0.38%) | |||
Apr 08, 2022 | 31.50 | 0 | -0.02(-0.08%) | |||
Apr 07, 2022 | 31.66 | 31.66 | 31.52 | 31.52 | 2,300 | -0.33(-1.02%) |
Apr 06, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 122 | -0.15(-0.47%) |
Apr 05, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 2,250 | +0.25(+0.79%) |
Apr 04, 2022 | 31.73 | 31.75 | 31.73 | 31.75 | 201 | +0.03(+0.09%) |
Apr 01, 2022 | 31.73 | 31.90 | 31.70 | 31.72 | 4,257 | +0.07(+0.22%) |
Mar 31, 2022 | 31.62 | 31.65 | 31.62 | 31.65 | 443 | -0.10(-0.31%) |
Mar 30, 2022 | 31.75 | 31.75 | 31.69 | 31.75 | 400 | +0.16(+0.51%) |
Mar 29, 2022 | 31.57 | 31.59 | 31.57 | 31.59 | 559 | +0.19(+0.61%) |
Mar 28, 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 185 | -0.23(-0.73%) |
Mar 25, 2022 | 31.53 | 31.63 | 31.53 | 31.63 | 3,600 | +0.15(+0.48%) |
Mar 24, 2022 | 31.45 | 31.54 | 31.44 | 31.48 | 1,500 | +0.06(+0.19%) |
Mar 23, 2022 | 31.40 | 31.44 | 31.40 | 31.42 | 1,786 | +0.04(+0.13%) |
Mar 22, 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 100 | -0.02(-0.06%) |
Mar 21, 2022 | 31.34 | 31.40 | 31.34 | 31.40 | 1,413 | +0.53(+1.72%) |
Mar 16, 2022 | 30.87 | 46 | -0.05(-0.18%) | |||
Mar 15, 2022 | 30.80 | 30.93 | 30.80 | 30.93 | 4,625 | -0.07(-0.24%) |
Mar 14, 2022 | 30.88 | 31.00 | 30.79 | 31.00 | 3,043 | +0.08(+0.26%) |
Mar 11, 2022 | 30.95 | 30.95 | 30.91 | 30.92 | 730 | +0.14(+0.45%) |
Mar 10, 2022 | 30.60 | 30.88 | 30.60 | 30.78 | 3,329 | +0.14(+0.46%) |
Mar 09, 2022 | 30.58 | 30.65 | 30.45 | 30.64 | 6,762 | +0.18(+0.59%) |
Mar 08, 2022 | 29.07 | 31.33 | 29.07 | 30.46 | 42,215 | +12.83(+72.79%) |
Mar 07, 2022 | 17.65 | 17.65 | 17.63 | 17.63 | 472 | -0.47(-2.61%) |
Mar 04, 2022 | 18.09 | 18.10 | 18.09 | 18.10 | 2,349 | -0.43(-2.32%) |
Mar 03, 2022 | 18.53 | 18.53 | 18.50 | 18.53 | 2,141 | -0.19(-1.00%) |
Mar 02, 2022 | 18.68 | 18.72 | 18.68 | 18.72 | 321 | -0.04(-0.21%) |
Mar 01, 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 114 | -0.34(-1.79%) |
Feb 25, 2022 | 19.10 | 40 | +1.00(+5.52%) | |||
Feb 24, 2022 | 18.35 | 18.35 | 18.08 | 18.10 | 16,123 | -0.89(-4.69%) |
Feb 23, 2022 | 19.29 | 19.29 | 18.99 | 18.99 | 460 | -0.23(-1.20%) |
Feb 22, 2022 | 19.80 | 19.80 | 19.22 | 19.22 | 6,705 | +0.13(+0.68%) |
Feb 18, 2022 | 19.09 | 0 | -0.53(-2.70%) | |||
Feb 16, 2022 | 19.34 | 19.34 | 19.34 | 19.62 | 100 | +0.13(+0.67%) |
Feb 15, 2022 | 19.60 | 19.60 | 19.49 | 19.49 | 827 | +0.14(+0.72%) |
Feb 14, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 205 | -0.29(-1.48%) |
Feb 11, 2022 | 19.64 | 19.77 | 19.56 | 19.64 | 656 | +0.02(+0.10%) |
Feb 10, 2022 | 19.59 | 19.62 | 19.59 | 19.62 | 702 | -0.12(-0.61%) |
Feb 09, 2022 | 19.74 | 19.74 | 19.68 | 19.74 | 426 | +0.24(+1.23%) |
Feb 08, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 154 | -0.01(-0.05%) |
Feb 07, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 964 | +0.14(+0.72%) |
Feb 04, 2022 | 19.62 | 19.62 | 19.37 | 19.37 | 4,410 | -0.47(-2.37%) |
Feb 03, 2022 | 20.11 | 20.11 | 19.84 | 19.84 | 410 | -0.46(-2.27%) |
Feb 02, 2022 | 20.23 | 20.30 | 20.23 | 20.30 | 400 | +0.05(+0.25%) |