Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.09 | 18.41 | 17.84 | 17.96 | 120,372 | -0.36(-1.97%) |
Apr 28, 2022 | 18.22 | 18.45 | 18.11 | 18.32 | 71,559 | +0.26(+1.47%) |
Apr 27, 2022 | 17.49 | 18.13 | 17.36 | 18.06 | 154,133 | +0.69(+3.97%) |
Apr 26, 2022 | 17.92 | 17.92 | 17.33 | 17.37 | 87,051 | -0.57(-3.17%) |
Apr 25, 2022 | 17.91 | 17.98 | 17.46 | 17.93 | 103,761 | +0.01(+0.05%) |
Apr 22, 2022 | 18.30 | 18.31 | 17.88 | 17.93 | 94,799 | -0.38(-2.06%) |
Apr 21, 2022 | 18.66 | 18.66 | 18.23 | 18.30 | 80,951 | -0.26(-1.40%) |
Apr 20, 2022 | 18.47 | 18.62 | 18.32 | 18.56 | 71,090 | +0.26(+1.45%) |
Apr 19, 2022 | 18.25 | 18.51 | 18.17 | 18.30 | 81,093 | +0.00(+0.02%) |
Apr 18, 2022 | 18.31 | 18.53 | 18.22 | 18.29 | 48,198 | -0.06(-0.34%) |
Apr 14, 2022 | 18.64 | 18.69 | 18.31 | 18.36 | 61,354 | -0.28(-1.48%) |
Apr 13, 2022 | 18.15 | 18.63 | 18.15 | 18.63 | 139,535 | +0.57(+3.13%) |
Apr 12, 2022 | 18.16 | 18.36 | 17.96 | 18.07 | 84,104 | +0.00(+0.02%) |
Apr 11, 2022 | 18.24 | 18.34 | 18.00 | 18.06 | 83,859 | -0.05(-0.26%) |
Apr 08, 2022 | 17.89 | 18.28 | 17.69 | 18.11 | 95,793 | +0.10(+0.55%) |
Apr 07, 2022 | 18.38 | 18.48 | 17.98 | 18.01 | 62,135 | -0.44(-2.37%) |
Apr 06, 2022 | 18.64 | 18.84 | 18.42 | 18.45 | 155,131 | -0.09(-0.49%) |
Apr 05, 2022 | 18.56 | 18.87 | 18.47 | 18.54 | 116,977 | -0.02(-0.12%) |
Apr 04, 2022 | 18.97 | 18.98 | 18.40 | 18.56 | 105,284 | -0.30(-1.61%) |
Apr 01, 2022 | 18.68 | 18.88 | 18.64 | 18.87 | 121,959 | +0.19(+1.01%) |
Mar 31, 2022 | 18.35 | 18.91 | 18.21 | 18.68 | 340,646 | +0.45(+2.47%) |
Mar 30, 2022 | 18.29 | 18.34 | 18.16 | 18.23 | 101,634 | -0.11(-0.58%) |
Mar 29, 2022 | 18.31 | 18.41 | 18.16 | 18.33 | 163,713 | +0.12(+0.68%) |
Mar 28, 2022 | 18.11 | 18.25 | 17.96 | 18.21 | 87,687 | +0.09(+0.48%) |
Mar 25, 2022 | 17.94 | 18.19 | 17.94 | 18.12 | 57,956 | +0.20(+1.10%) |
Mar 24, 2022 | 17.83 | 17.93 | 17.69 | 17.93 | 61,666 | +0.17(+0.95%) |
Mar 23, 2022 | 18.04 | 18.05 | 17.71 | 17.76 | 97,235 | -0.33(-1.81%) |
Mar 22, 2022 | 18.27 | 18.33 | 18.04 | 18.08 | 65,036 | -0.18(-0.97%) |
Mar 21, 2022 | 18.25 | 18.31 | 18.06 | 18.26 | 82,279 | +0.01(+0.03%) |
Mar 18, 2022 | 18.13 | 18.25 | 17.87 | 18.25 | 112,578 | +0.12(+0.64%) |
Mar 17, 2022 | 17.94 | 18.22 | 17.94 | 18.14 | 58,662 | +0.25(+1.39%) |
Mar 16, 2022 | 17.93 | 18.09 | 17.60 | 17.89 | 111,690 | +0.02(+0.13%) |
Mar 15, 2022 | 17.97 | 17.98 | 17.77 | 17.87 | 70,664 | +0.06(+0.35%) |
Mar 14, 2022 | 18.03 | 18.26 | 17.77 | 17.81 | 120,805 | -0.23(-1.30%) |
Mar 11, 2022 | 18.16 | 18.31 | 17.96 | 18.04 | 141,453 | -0.01(-0.03%) |
Mar 10, 2022 | 17.88 | 18.20 | 17.75 | 18.05 | 72,152 | +0.18(+1.01%) |
Mar 09, 2022 | 18.03 | 18.18 | 17.68 | 17.87 | 223,494 | +0.07(+0.41%) |
Mar 08, 2022 | 18.17 | 18.32 | 17.73 | 17.79 | 278,381 | -0.16(-0.86%) |
Mar 07, 2022 | 18.58 | 18.58 | 17.86 | 17.95 | 186,757 | -0.42(-2.29%) |
Mar 04, 2022 | 18.19 | 18.49 | 18.13 | 18.37 | 128,818 | +0.04(+0.21%) |
Mar 03, 2022 | 17.93 | 18.35 | 17.83 | 18.33 | 148,255 | +0.37(+2.08%) |
Mar 02, 2022 | 17.69 | 18.15 | 17.69 | 17.96 | 179,267 | +0.41(+2.34%) |
Mar 01, 2022 | 17.60 | 17.72 | 17.32 | 17.55 | 236,639 | +0.19(+1.08%) |
Feb 28, 2022 | 17.08 | 17.42 | 16.95 | 17.36 | 148,078 | +0.09(+0.51%) |
Feb 25, 2022 | 17.04 | 17.27 | 16.83 | 17.27 | 95,206 | +0.54(+3.21%) |
Feb 24, 2022 | 16.06 | 16.86 | 16.06 | 16.73 | 159,339 | +0.53(+3.30%) |
Feb 23, 2022 | 16.22 | 16.39 | 16.11 | 16.20 | 124,535 | -0.07(-0.41%) |
Feb 22, 2022 | 16.24 | 16.42 | 16.09 | 16.26 | 69,413 | -0.14(-0.88%) |
Feb 18, 2022 | 16.41 | 0 | -0.04(-0.24%) | |||
Feb 17, 2022 | 16.48 | 16.55 | 16.34 | 16.45 | 55,209 | -0.08(-0.49%) |
Feb 16, 2022 | 16.19 | 16.56 | 16.09 | 16.53 | 89,550 | +0.41(+2.54%) |
Feb 15, 2022 | 16.27 | 16.54 | 16.02 | 16.12 | 112,660 | -0.01(-0.05%) |
Feb 14, 2022 | 16.50 | 16.51 | 16.13 | 16.13 | 97,022 | -0.20(-1.20%) |
Feb 11, 2022 | 16.57 | 16.74 | 16.20 | 16.32 | 140,884 | -0.25(-1.54%) |
Feb 10, 2022 | 16.47 | 16.70 | 16.43 | 16.58 | 122,812 | +0.01(+0.05%) |
Feb 09, 2022 | 16.58 | 16.58 | 16.29 | 16.57 | 89,554 | +0.20(+1.23%) |
Feb 08, 2022 | 16.16 | 16.44 | 16.13 | 16.37 | 67,740 | +0.14(+0.85%) |
Feb 07, 2022 | 16.06 | 16.31 | 16.06 | 16.23 | 98,532 | +0.06(+0.39%) |
Feb 04, 2022 | 16.16 | 16.28 | 15.90 | 16.16 | 116,344 | -0.06(-0.39%) |
Feb 03, 2022 | 16.41 | 16.21 | 16.23 | 70,821 | -0.11(-0.68%) | |
Feb 02, 2022 | 16.49 | 16.69 | 16.20 | 16.34 | 93,429 | +0.07(+0.41%) |