Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2022 | 24.04 | 35 | -0.19(-0.79%) | |||
Mar 29, 2022 | 23.92 | 24.23 | 23.92 | 24.23 | 178 | +0.61(+2.56%) |
Mar 28, 2022 | 23.57 | 23.70 | 23.57 | 23.63 | 340 | -0.09(-0.37%) |
Mar 25, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 176 | +0.21(+0.88%) |
Mar 24, 2022 | 23.51 | 23.51 | 23.45 | 23.51 | 399 | -0.07(-0.28%) |
Mar 23, 2022 | 23.51 | 23.92 | 23.51 | 23.57 | 211 | -0.13(-0.54%) |
Mar 22, 2022 | 23.63 | 23.89 | 23.63 | 23.70 | 527 | +0.55(+2.36%) |
Mar 21, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 121 | -0.42(-1.79%) |
Mar 18, 2022 | 23.16 | 23.63 | 23.16 | 23.58 | 584 | +0.45(+1.95%) |
Mar 17, 2022 | 22.80 | 23.13 | 22.71 | 23.13 | 834 | +0.77(+3.43%) |
Mar 16, 2022 | 22.30 | 22.39 | 22.15 | 22.36 | 433 | +0.83(+3.84%) |
Mar 15, 2022 | 20.76 | 21.74 | 20.76 | 21.53 | 718 | +0.59(+2.82%) |
Mar 14, 2022 | 21.47 | 21.47 | 20.94 | 20.94 | 324 | -0.95(-4.32%) |
Mar 11, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 183 | +0.21(+0.95%) |
Mar 10, 2022 | 21.89 | 21.89 | 21.44 | 21.68 | 411 | -0.32(-1.48%) |
Mar 09, 2022 | 21.91 | 22.00 | 21.91 | 22.00 | 748 | +0.86(+4.05%) |
Mar 08, 2022 | 21.18 | 21.18 | 21.15 | 21.15 | 245 | -0.15(-0.69%) |
Mar 07, 2022 | 21.29 | 21.29 | 21.29 | 21.29 | 140 | -0.63(-2.86%) |
Mar 03, 2022 | 21.92 | 38 | -0.85(-3.74%) | |||
Mar 02, 2022 | 22.54 | 22.77 | 22.54 | 22.77 | 66 | +0.53(+2.39%) |
Feb 24, 2022 | 22.24 | 21 | -0.32(-1.44%) | |||
Feb 23, 2022 | 23.04 | 23.04 | 22.56 | 22.56 | 101 | -0.26(-1.14%) |
Feb 22, 2022 | 22.48 | 22.83 | 22.48 | 22.82 | 1,438 | +0.05(+0.23%) |
Feb 18, 2022 | 22.77 | 0 | -0.56(-2.41%) | |||
Feb 17, 2022 | 23.78 | 23.78 | 23.33 | 23.33 | 96 | -0.47(-1.98%) |
Feb 16, 2022 | 24.07 | 25.10 | 23.80 | 23.80 | 627 | -0.38(-1.59%) |
Feb 15, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 45 | +0.35(+1.49%) |
Feb 14, 2022 | 23.86 | 23.86 | 23.83 | 23.83 | 112 | -0.04(-0.19%) |
Feb 11, 2022 | 24.07 | 24.10 | 23.63 | 23.88 | 246 | -0.66(-2.71%) |
Feb 10, 2022 | 25.02 | 25.02 | 24.54 | 24.54 | 392 | -0.41(-1.66%) |
Feb 09, 2022 | 24.72 | 24.96 | 24.72 | 24.96 | 398 | +1.12(+4.71%) |
Feb 07, 2022 | 23.83 | 63 | -0.03(-0.14%) | |||
Feb 02, 2022 | 23.69 | 23.98 | 23.69 | 23.87 | 1,044 | -0.26(-1.08%) |
Feb 01, 2022 | 24.16 | 24.16 | 23.72 | 24.13 | 2,207 | +0.53(+2.25%) |
Jan 31, 2022 | 23.78 | 23.78 | 23.60 | 23.60 | 395 | +1.51(+6.82%) |
Jan 28, 2022 | 21.71 | 22.30 | 21.68 | 22.09 | 489 | +0.00(+0.00%) |
Jan 27, 2022 | 22.30 | 22.30 | 22.09 | 22.09 | 5,843 | -1.26(-5.38%) |
Jan 26, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 100 | +0.43(+1.87%) |
Jan 25, 2022 | 23.28 | 23.28 | 22.92 | 22.92 | 161 | -0.24(-1.02%) |
Jan 24, 2022 | 23.80 | 23.80 | 23.16 | 23.16 | 872 | -0.65(-2.73%) |
Jan 21, 2022 | 24.37 | 24.37 | 23.80 | 23.80 | 1,664 | -0.62(-2.54%) |
Jan 20, 2022 | 25.10 | 25.10 | 24.43 | 24.43 | 422 | -0.06(-0.24%) |
Jan 19, 2022 | 24.51 | 24.51 | 24.48 | 24.48 | 160 | +0.10(+0.42%) |
Jan 18, 2022 | 24.45 | 24.60 | 24.38 | 24.38 | 1,242 | -0.45(-1.81%) |
Jan 14, 2022 | 24.83 | 0 | -0.07(-0.27%) | |||
Jan 13, 2022 | 25.40 | 25.40 | 24.90 | 24.90 | 300 | -0.65(-2.54%) |
Jan 12, 2022 | 25.58 | 25.58 | 25.55 | 25.55 | 179 | -0.15(-0.57%) |
Jan 11, 2022 | 24.75 | 25.70 | 24.75 | 25.70 | 1,000 | +0.86(+3.45%) |
Jan 10, 2022 | 24.90 | 24.90 | 24.54 | 24.84 | 1,183 | -0.35(-1.41%) |
Jan 07, 2022 | 25.34 | 25.34 | 24.93 | 25.19 | 511 | -0.38(-1.50%) |
Jan 06, 2022 | 25.25 | 25.84 | 24.90 | 25.58 | 6,952 | -0.03(-0.12%) |
Jan 05, 2022 | 26.11 | 26.27 | 25.61 | 25.61 | 4,159 | -0.50(-1.92%) |
Jan 04, 2022 | 26.58 | 26.58 | 26.08 | 26.11 | 865 | -0.50(-1.89%) |