Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.08 | 16.45 | 15.80 | 15.98 | 84,934 | -0.10(-0.61%) |
Apr 28, 2022 | 15.79 | 16.34 | 15.64 | 16.08 | 37,249 | +0.42(+2.71%) |
Apr 27, 2022 | 15.87 | 16.47 | 15.61 | 15.65 | 35,231 | -0.23(-1.43%) |
Apr 26, 2022 | 16.17 | 16.21 | 15.83 | 15.88 | 73,477 | -0.42(-2.60%) |
Apr 25, 2022 | 16.91 | 16.91 | 15.93 | 16.31 | 63,744 | -0.49(-2.94%) |
Apr 22, 2022 | 16.97 | 17.05 | 16.69 | 16.80 | 44,146 | -0.15(-0.87%) |
Apr 21, 2022 | 17.20 | 17.20 | 16.69 | 16.95 | 29,373 | -0.21(-1.21%) |
Apr 20, 2022 | 17.28 | 17.39 | 16.98 | 17.16 | 84,082 | -0.13(-0.74%) |
Apr 19, 2022 | 16.89 | 17.59 | 16.49 | 17.28 | 159,257 | -1.25(-6.77%) |
Apr 18, 2022 | 18.20 | 18.71 | 18.08 | 18.54 | 35,051 | +0.24(+1.29%) |
Apr 14, 2022 | 18.33 | 18.51 | 18.29 | 18.30 | 16,931 | -0.03(-0.16%) |
Apr 13, 2022 | 18.52 | 18.77 | 18.27 | 18.33 | 25,476 | -0.12(-0.64%) |
Apr 12, 2022 | 18.85 | 18.92 | 18.33 | 18.45 | 11,600 | -0.36(-1.89%) |
Apr 11, 2022 | 19.31 | 19.31 | 18.67 | 18.81 | 16,742 | -0.43(-2.26%) |
Apr 08, 2022 | 19.17 | 19.29 | 19.12 | 19.24 | 10,028 | +0.06(+0.31%) |
Apr 07, 2022 | 19.21 | 19.34 | 18.87 | 19.18 | 21,608 | -0.02(-0.10%) |
Apr 06, 2022 | 19.13 | 19.24 | 18.87 | 19.20 | 16,180 | -0.02(-0.10%) |
Apr 05, 2022 | 19.32 | 19.32 | 18.84 | 19.22 | 17,011 | +0.05(+0.26%) |
Apr 04, 2022 | 18.96 | 19.40 | 18.79 | 19.17 | 19,861 | +0.27(+1.41%) |
Apr 01, 2022 | 19.16 | 19.16 | 18.73 | 18.90 | 20,864 | -0.05(-0.26%) |
Mar 31, 2022 | 19.01 | 19.25 | 18.84 | 18.95 | 37,015 | -0.30(-1.54%) |
Mar 30, 2022 | 18.86 | 19.41 | 18.86 | 19.25 | 15,127 | +0.07(+0.36%) |
Mar 29, 2022 | 18.29 | 19.18 | 18.29 | 19.18 | 32,882 | +0.68(+3.68%) |
Mar 28, 2022 | 18.41 | 18.50 | 18.14 | 18.50 | 12,445 | +0.27(+1.46%) |
Mar 25, 2022 | 18.67 | 18.75 | 18.04 | 18.23 | 28,763 | -0.61(-3.25%) |
Mar 24, 2022 | 18.67 | 18.86 | 18.61 | 18.85 | 5,780 | +0.19(+1.01%) |
Mar 23, 2022 | 18.84 | 18.95 | 18.50 | 18.66 | 10,799 | -0.36(-1.87%) |
Mar 22, 2022 | 18.89 | 19.12 | 18.56 | 19.01 | 13,768 | +0.22(+1.16%) |
Mar 21, 2022 | 19.38 | 19.38 | 18.80 | 18.80 | 16,667 | -0.53(-2.76%) |
Mar 18, 2022 | 18.96 | 19.45 | 18.96 | 19.33 | 37,883 | +0.35(+1.82%) |
Mar 17, 2022 | 18.30 | 18.98 | 18.30 | 18.98 | 26,756 | +0.58(+3.17%) |
Mar 16, 2022 | 18.23 | 18.64 | 17.85 | 18.40 | 28,341 | +0.41(+2.31%) |
Mar 15, 2022 | 17.85 | 18.17 | 17.85 | 17.99 | 8,520 | +0.16(+0.89%) |
Mar 14, 2022 | 18.22 | 18.63 | 17.82 | 17.83 | 28,074 | -0.41(-2.27%) |
Mar 11, 2022 | 18.73 | 18.73 | 18.16 | 18.24 | 13,495 | -0.41(-2.22%) |
Mar 10, 2022 | 18.63 | 18.66 | 18.11 | 18.66 | 14,555 | -0.01(-0.05%) |
Mar 09, 2022 | 19.15 | 19.23 | 18.60 | 18.67 | 28,916 | -0.30(-1.56%) |
Mar 08, 2022 | 19.76 | 19.86 | 18.78 | 18.96 | 24,695 | -0.73(-3.71%) |
Mar 07, 2022 | 19.71 | 19.96 | 19.52 | 19.69 | 33,001 | -0.12(-0.60%) |
Mar 04, 2022 | 19.91 | 20.02 | 19.49 | 19.81 | 28,988 | -0.16(-0.79%) |
Mar 03, 2022 | 19.84 | 19.99 | 19.69 | 19.97 | 15,184 | +0.09(+0.45%) |
Mar 02, 2022 | 19.51 | 19.96 | 19.42 | 19.88 | 33,397 | +0.27(+1.36%) |
Mar 01, 2022 | 18.73 | 19.68 | 18.73 | 19.62 | 42,083 | +0.76(+4.03%) |
Feb 28, 2022 | 18.99 | 19.08 | 18.60 | 18.86 | 22,691 | -0.25(-1.29%) |
Feb 25, 2022 | 19.02 | 19.22 | 18.90 | 19.10 | 14,764 | -0.01(-0.05%) |
Feb 24, 2022 | 18.75 | 19.25 | 18.04 | 19.11 | 45,326 | +0.24(+1.26%) |
Feb 23, 2022 | 18.75 | 19.13 | 18.63 | 18.87 | 28,344 | +0.11(+0.58%) |
Feb 22, 2022 | 19.15 | 19.24 | 18.76 | 18.77 | 34,872 | -0.53(-2.76%) |
Feb 18, 2022 | 19.30 | 0 | +0.50(+2.68%) | |||
Feb 17, 2022 | 19.12 | 19.18 | 18.50 | 18.80 | 26,169 | -0.11(-0.57%) |
Feb 16, 2022 | 19.05 | 19.17 | 18.68 | 18.90 | 18,520 | -0.01(-0.05%) |
Feb 15, 2022 | 19.19 | 19.24 | 18.82 | 18.91 | 27,219 | -0.26(-1.34%) |
Feb 14, 2022 | 19.01 | 19.36 | 18.87 | 19.17 | 24,806 | +0.05(+0.26%) |
Feb 11, 2022 | 19.86 | 19.86 | 18.77 | 19.12 | 30,817 | -0.58(-2.96%) |
Feb 10, 2022 | 20.11 | 20.28 | 19.65 | 19.70 | 19,484 | -0.58(-2.87%) |
Feb 09, 2022 | 19.86 | 20.50 | 19.86 | 20.29 | 22,082 | +0.46(+2.34%) |
Feb 08, 2022 | 20.69 | 20.69 | 19.82 | 19.82 | 37,941 | -0.87(-4.20%) |
Feb 07, 2022 | 21.00 | 21.04 | 20.32 | 20.69 | 24,203 | -0.25(-1.18%) |
Feb 04, 2022 | 20.84 | 21.04 | 20.65 | 20.94 | 35,882 | +0.20(+0.95%) |
Feb 03, 2022 | 20.83 | 20.74 | 32,797 | -0.31(-1.45%) | ||
Feb 02, 2022 | 20.89 | 21.06 | 20.53 | 21.05 | 31,870 | +0.16(+0.78%) |