Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.76 | 18.80 | 18.29 | 18.35 | 190,880 | -0.39(-2.07%) |
Apr 28, 2022 | 18.50 | 18.83 | 18.31 | 18.74 | 191,711 | +0.37(+2.02%) |
Apr 27, 2022 | 18.27 | 18.50 | 18.26 | 18.37 | 148,816 | +0.11(+0.61%) |
Apr 26, 2022 | 18.84 | 18.84 | 18.23 | 18.26 | 159,715 | -0.59(-3.11%) |
Apr 25, 2022 | 18.52 | 18.87 | 18.38 | 18.84 | 183,254 | +0.20(+1.06%) |
Apr 22, 2022 | 18.98 | 18.98 | 18.62 | 18.64 | 108,806 | -0.30(-1.59%) |
Apr 21, 2022 | 19.11 | 19.29 | 18.91 | 18.95 | 90,191 | -0.08(-0.42%) |
Apr 20, 2022 | 18.98 | 19.14 | 18.87 | 19.02 | 157,735 | +0.13(+0.67%) |
Apr 19, 2022 | 18.75 | 18.95 | 18.67 | 18.90 | 127,947 | +0.18(+0.97%) |
Apr 18, 2022 | 18.49 | 18.82 | 18.49 | 18.72 | 197,657 | +0.28(+1.54%) |
Apr 14, 2022 | 18.38 | 18.53 | 18.35 | 18.43 | 83,398 | +0.06(+0.30%) |
Apr 13, 2022 | 18.27 | 18.44 | 18.22 | 18.38 | 73,237 | +0.14(+0.78%) |
Apr 12, 2022 | 18.27 | 18.38 | 18.19 | 18.23 | 103,045 | -0.08(-0.43%) |
Apr 11, 2022 | 18.45 | 18.45 | 18.21 | 18.31 | 115,354 | -0.11(-0.60%) |
Apr 08, 2022 | 18.42 | 18.55 | 18.30 | 18.42 | 92,279 | +0.01(+0.04%) |
Apr 07, 2022 | 18.41 | 18.66 | 18.16 | 18.42 | 146,782 | +0.02(+0.09%) |
Apr 06, 2022 | 18.66 | 18.66 | 18.36 | 18.40 | 157,361 | -0.24(-1.27%) |
Apr 05, 2022 | 18.75 | 18.92 | 18.60 | 18.64 | 130,443 | -0.11(-0.59%) |
Apr 04, 2022 | 19.04 | 19.06 | 18.63 | 18.75 | 154,759 | -0.28(-1.50%) |
Apr 01, 2022 | 18.91 | 19.10 | 18.73 | 19.03 | 195,954 | +0.27(+1.43%) |
Mar 31, 2022 | 18.86 | 19.13 | 18.72 | 18.76 | 199,556 | +0.13(+0.72%) |
Mar 30, 2022 | 18.86 | 18.97 | 18.61 | 18.63 | 154,660 | -0.23(-1.22%) |
Mar 29, 2022 | 18.87 | 19.02 | 18.84 | 18.86 | 196,557 | +0.05(+0.25%) |
Mar 28, 2022 | 18.74 | 18.90 | 18.66 | 18.81 | 230,148 | +0.17(+0.93%) |
Mar 25, 2022 | 18.33 | 18.72 | 18.33 | 18.64 | 243,236 | +0.39(+2.12%) |
Mar 24, 2022 | 18.53 | 18.55 | 18.23 | 18.25 | 241,096 | -0.18(-0.99%) |
Mar 23, 2022 | 18.57 | 18.64 | 18.42 | 18.43 | 172,635 | -0.32(-1.69%) |
Mar 22, 2022 | 18.83 | 18.96 | 18.72 | 18.75 | 136,924 | +0.01(+0.04%) |
Mar 21, 2022 | 18.90 | 18.98 | 18.71 | 18.74 | 219,380 | +0.11(+0.59%) |
Mar 18, 2022 | 18.61 | 18.87 | 18.49 | 18.63 | 474,937 | -0.02(-0.08%) |
Mar 17, 2022 | 18.30 | 18.77 | 18.27 | 18.64 | 148,436 | +0.23(+1.25%) |
Mar 16, 2022 | 18.61 | 18.61 | 18.29 | 18.42 | 192,881 | -0.17(-0.94%) |
Mar 15, 2022 | 18.58 | 18.77 | 18.49 | 18.59 | 196,104 | +0.03(+0.17%) |
Mar 14, 2022 | 18.49 | 18.81 | 18.40 | 18.56 | 525,565 | +0.28(+1.56%) |
Mar 11, 2022 | 18.59 | 18.59 | 18.24 | 18.27 | 206,847 | -0.18(-0.97%) |
Mar 10, 2022 | 18.51 | 18.67 | 18.42 | 18.45 | 137,640 | -0.12(-0.67%) |
Mar 09, 2022 | 18.59 | 18.77 | 18.54 | 18.58 | 124,758 | +0.15(+0.84%) |
Mar 08, 2022 | 18.57 | 18.60 | 18.32 | 18.42 | 147,607 | -0.03(-0.17%) |
Mar 07, 2022 | 18.85 | 18.85 | 18.41 | 18.45 | 189,461 | -0.46(-2.42%) |
Mar 04, 2022 | 18.92 | 18.95 | 18.71 | 18.91 | 117,795 | -0.03(-0.16%) |
Mar 03, 2022 | 18.98 | 19.10 | 18.89 | 18.94 | 117,113 | -0.03(-0.16%) |
Mar 02, 2022 | 18.98 | 19.15 | 18.95 | 18.97 | 270,594 | +0.02(+0.08%) |
Mar 01, 2022 | 18.95 | 19.03 | 18.79 | 18.95 | 95,174 | -0.02(-0.12%) |
Feb 28, 2022 | 18.91 | 19.02 | 18.79 | 18.98 | 149,311 | +0.02(+0.08%) |
Feb 25, 2022 | 18.90 | 19.06 | 18.91 | 18.96 | 147,266 | +0.02(+0.12%) |
Feb 24, 2022 | 18.59 | 18.95 | 18.40 | 18.94 | 242,790 | +0.09(+0.49%) |
Feb 23, 2022 | 18.98 | 19.02 | 18.78 | 18.85 | 92,660 | -0.07(-0.37%) |
Feb 22, 2022 | 19.25 | 19.25 | 18.75 | 18.92 | 186,594 | -0.33(-1.73%) |
Feb 18, 2022 | 19.25 | 0 | -0.05(-0.28%) | |||
Feb 17, 2022 | 19.37 | 19.38 | 19.30 | 19.30 | 123,587 | -0.06(-0.32%) |
Feb 16, 2022 | 19.37 | 19.42 | 19.30 | 19.37 | 136,644 | +0.00(+0.00%) |
Feb 15, 2022 | 19.43 | 19.48 | 19.33 | 19.37 | 75,050 | +0.09(+0.48%) |
Feb 14, 2022 | 19.47 | 19.53 | 19.19 | 19.27 | 142,403 | -0.28(-1.43%) |
Feb 11, 2022 | 19.68 | 19.85 | 19.46 | 19.55 | 118,149 | -0.22(-1.10%) |
Feb 10, 2022 | 19.68 | 19.91 | 19.68 | 19.77 | 118,555 | -0.02(-0.12%) |
Feb 09, 2022 | 19.89 | 19.98 | 19.73 | 19.79 | 96,018 | -0.05(-0.23%) |
Feb 08, 2022 | 20.15 | 20.15 | 19.77 | 19.84 | 90,557 | -0.23(-1.16%) |
Feb 07, 2022 | 20.00 | 20.17 | 19.98 | 20.07 | 142,194 | +0.02(+0.08%) |
Feb 04, 2022 | 19.92 | 20.27 | 19.92 | 20.05 | 112,190 | -0.18(-0.88%) |
Feb 03, 2022 | 20.24 | 20.36 | 20.08 | 20.23 | 114,757 | -0.18(-0.87%) |
Feb 02, 2022 | 20.28 | 20.53 | 20.04 | 20.41 | 205,420 | +0.10(+0.50%) |