Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.00 | 176 | -0.13(-0.72%) | |||
Mar 30, 2022 | 18.78 | 18.78 | 18.13 | 18.13 | 1,402 | -0.44(-2.38%) |
Mar 29, 2022 | 18.23 | 18.67 | 18.23 | 18.57 | 1,686 | +0.65(+3.63%) |
Mar 28, 2022 | 18.17 | 18.17 | 17.85 | 17.92 | 8,318 | -0.12(-0.67%) |
Mar 25, 2022 | 18.54 | 18.54 | 17.99 | 18.04 | 4,702 | -0.12(-0.66%) |
Mar 24, 2022 | 18.09 | 18.20 | 18.09 | 18.16 | 1,691 | +0.03(+0.17%) |
Mar 23, 2022 | 18.31 | 18.34 | 18.13 | 18.13 | 820 | -0.20(-1.08%) |
Mar 22, 2022 | 18.05 | 18.39 | 18.05 | 18.33 | 1,086 | +0.10(+0.55%) |
Mar 21, 2022 | 18.50 | 18.50 | 18.10 | 18.23 | 731 | -0.26(-1.39%) |
Mar 18, 2022 | 18.05 | 18.48 | 17.83 | 18.48 | 1,310 | +0.34(+1.85%) |
Mar 17, 2022 | 17.74 | 18.15 | 17.74 | 18.15 | 2,436 | +0.89(+5.16%) |
Mar 16, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 580 | +0.59(+3.54%) |
Mar 15, 2022 | 16.41 | 16.67 | 16.41 | 16.67 | 6,813 | +0.26(+1.58%) |
Mar 14, 2022 | 17.20 | 17.20 | 16.28 | 16.41 | 7,363 | -1.19(-6.76%) |
Mar 11, 2022 | 17.75 | 17.75 | 17.60 | 17.60 | 4,750 | +0.02(+0.11%) |
Mar 10, 2022 | 17.85 | 17.85 | 17.58 | 17.58 | 370 | -0.42(-2.32%) |
Mar 09, 2022 | 17.25 | 18.00 | 17.19 | 18.00 | 6,136 | +0.50(+2.85%) |
Mar 08, 2022 | 16.82 | 17.52 | 16.82 | 17.50 | 1,629 | +0.52(+3.06%) |
Mar 07, 2022 | 16.92 | 17.08 | 16.92 | 16.98 | 2,483 | -0.03(-0.20%) |
Mar 04, 2022 | 17.09 | 17.09 | 16.94 | 17.02 | 1,585 | -0.41(-2.32%) |
Mar 03, 2022 | 18.08 | 18.08 | 17.42 | 17.42 | 2,446 | -0.81(-4.44%) |
Mar 02, 2022 | 18.25 | 18.39 | 18.10 | 18.23 | 4,470 | -0.13(-0.69%) |
Mar 01, 2022 | 18.83 | 18.83 | 18.24 | 18.36 | 3,859 | -0.07(-0.40%) |
Feb 28, 2022 | 18.51 | 18.51 | 18.43 | 18.43 | 1,763 | +0.03(+0.16%) |
Feb 25, 2022 | 18.38 | 18.40 | 18.08 | 18.40 | 2,057 | +0.72(+4.07%) |
Feb 24, 2022 | 17.20 | 17.74 | 17.20 | 17.68 | 1,253 | +0.05(+0.28%) |
Feb 23, 2022 | 17.85 | 17.85 | 17.63 | 17.63 | 1,619 | -0.70(-3.82%) |
Feb 22, 2022 | 18.09 | 18.34 | 18.07 | 18.33 | 4,434 | +0.06(+0.33%) |
Feb 18, 2022 | 18.27 | 0 | -0.21(-1.14%) | |||
Feb 17, 2022 | 18.95 | 18.99 | 18.48 | 18.48 | 4,321 | -0.82(-4.25%) |
Feb 16, 2022 | 19.15 | 19.30 | 19.06 | 19.30 | 2,779 | +0.02(+0.08%) |
Feb 15, 2022 | 19.19 | 19.29 | 19.09 | 19.29 | 1,232 | +0.68(+3.68%) |
Feb 14, 2022 | 18.73 | 18.73 | 18.52 | 18.60 | 2,703 | -0.17(-0.91%) |
Feb 11, 2022 | 19.12 | 19.36 | 18.77 | 18.77 | 869 | -0.32(-1.67%) |
Feb 10, 2022 | 19.18 | 19.67 | 19.09 | 19.09 | 2,628 | -0.38(-1.94%) |
Feb 09, 2022 | 19.45 | 19.60 | 19.43 | 19.47 | 3,962 | +0.51(+2.68%) |
Feb 08, 2022 | 19.15 | 19.15 | 18.68 | 18.96 | 11,068 | -0.21(-1.10%) |
Feb 07, 2022 | 18.75 | 19.17 | 18.62 | 19.17 | 7,037 | +0.43(+2.29%) |
Feb 04, 2022 | 18.56 | 18.93 | 18.52 | 18.74 | 1,887 | +0.23(+1.22%) |
Feb 03, 2022 | 18.72 | 18.51 | 18.51 | 6,805 | -0.54(-2.81%) | |
Feb 02, 2022 | 18.98 | 19.15 | 18.89 | 19.05 | 135,576 | -0.71(-3.59%) |
Feb 01, 2022 | 19.55 | 19.76 | 19.54 | 19.76 | 25,119 | +0.38(+1.94%) |
Jan 31, 2022 | 18.35 | 19.38 | 19.38 | 8,247 | +1.02(+5.58%) | |
Jan 28, 2022 | 17.66 | 18.36 | 17.66 | 18.36 | 3,591 | +0.47(+2.61%) |
Jan 27, 2022 | 18.89 | 18.89 | 17.88 | 17.89 | 7,223 | -0.79(-4.22%) |
Jan 26, 2022 | 19.11 | 19.48 | 18.68 | 18.68 | 2,699 | -0.68(-3.51%) |
Jan 25, 2022 | 19.25 | 19.36 | 18.66 | 19.36 | 19,688 | +0.16(+0.84%) |
Jan 24, 2022 | 18.82 | 19.24 | 18.33 | 19.20 | 9,126 | -0.12(-0.62%) |
Jan 21, 2022 | 19.50 | 19.56 | 19.25 | 19.32 | 3,606 | -0.18(-0.93%) |
Jan 20, 2022 | 20.17 | 20.24 | 19.50 | 19.50 | 3,960 | -0.30(-1.52%) |
Jan 19, 2022 | 20.12 | 20.41 | 19.80 | 19.80 | 2,977 | -0.17(-0.87%) |
Jan 18, 2022 | 20.57 | 20.57 | 19.98 | 19.98 | 105,769 | -0.42(-2.08%) |
Jan 14, 2022 | 20.40 | 0 | -0.52(-2.46%) | |||
Jan 13, 2022 | 21.35 | 21.39 | 20.69 | 20.92 | 5,340 | -0.66(-3.08%) |
Jan 12, 2022 | 21.42 | 21.63 | 21.35 | 21.58 | 1,895 | -0.26(-1.19%) |
Jan 11, 2022 | 21.68 | 22.09 | 21.67 | 21.84 | 12,709 | +0.33(+1.54%) |
Jan 10, 2022 | 21.43 | 21.55 | 21.17 | 21.51 | 4,740 | -0.36(-1.66%) |
Jan 07, 2022 | 22.00 | 22.00 | 21.87 | 21.87 | 1,148 | -0.27(-1.23%) |
Jan 06, 2022 | 22.14 | 22.22 | 21.88 | 22.14 | 5,175 | -0.25(-1.09%) |
Jan 05, 2022 | 23.15 | 23.15 | 22.39 | 22.39 | 2,069 | -0.94(-4.03%) |
Jan 04, 2022 | 23.87 | 23.87 | 23.12 | 23.33 | 8,329 | -0.82(-3.39%) |