Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.50 | 22.50 | 22.10 | 22.20 | 858 | -0.10(-0.45%) |
Apr 28, 2022 | 22.80 | 22.80 | 21.77 | 22.30 | 1,262 | -0.45(-1.98%) |
Apr 27, 2022 | 22.40 | 22.89 | 22.10 | 22.75 | 2,216 | +0.80(+3.64%) |
Apr 26, 2022 | 22.40 | 22.42 | 20.60 | 21.95 | 5,150 | -0.45(-2.01%) |
Apr 25, 2022 | 23.27 | 23.27 | 21.20 | 22.40 | 2,810 | -1.20(-5.08%) |
Apr 22, 2022 | 24.20 | 25.60 | 21.40 | 23.60 | 5,934 | -0.20(-0.84%) |
Apr 21, 2022 | 23.90 | 25.50 | 23.00 | 23.80 | 4,823 | +0.00(+0.00%) |
Apr 20, 2022 | 24.40 | 24.72 | 23.40 | 23.80 | 1,025 | -0.70(-2.86%) |
Apr 19, 2022 | 23.90 | 26.30 | 22.65 | 24.50 | 4,269 | +0.90(+3.81%) |
Apr 18, 2022 | 23.50 | 24.00 | 23.00 | 23.60 | 993 | +0.30(+1.29%) |
Apr 14, 2022 | 23.30 | 23.40 | 22.70 | 23.30 | 682 | +0.00(+0.00%) |
Apr 13, 2022 | 22.50 | 23.30 | 22.30 | 23.30 | 639 | +1.20(+5.43%) |
Apr 12, 2022 | 21.30 | 22.20 | 21.00 | 22.10 | 838 | +0.10(+0.45%) |
Apr 11, 2022 | 22.20 | 22.45 | 21.00 | 22.00 | 1,261 | -0.90(-3.93%) |
Apr 08, 2022 | 22.68 | 22.90 | 22.45 | 22.90 | 717 | +0.00(+0.00%) |
Apr 07, 2022 | 23.00 | 23.10 | 22.22 | 22.90 | 642 | -0.10(-0.43%) |
Apr 06, 2022 | 22.50 | 24.00 | 21.90 | 23.00 | 3,239 | -0.30(-1.29%) |
Apr 05, 2022 | 23.20 | 23.60 | 22.80 | 23.30 | 1,413 | +0.10(+0.43%) |
Apr 04, 2022 | 21.90 | 23.20 | 21.90 | 23.20 | 651 | +0.40(+1.75%) |
Apr 01, 2022 | 21.20 | 23.20 | 21.20 | 22.80 | 1,417 | -0.20(-0.87%) |
Mar 31, 2022 | 23.20 | 23.40 | 21.80 | 23.00 | 1,864 | +0.20(+0.88%) |
Mar 30, 2022 | 22.80 | 23.60 | 22.60 | 22.80 | 2,278 | +0.10(+0.44%) |
Mar 29, 2022 | 23.00 | 23.10 | 22.30 | 22.70 | 3,397 | +0.60(+2.71%) |
Mar 28, 2022 | 22.10 | 22.50 | 21.80 | 22.10 | 1,227 | +0.30(+1.38%) |
Mar 25, 2022 | 21.60 | 23.14 | 21.60 | 21.80 | 1,949 | +0.00(+0.00%) |
Mar 24, 2022 | 21.70 | 22.00 | 21.55 | 21.80 | 577 | +0.40(+1.87%) |
Mar 23, 2022 | 21.60 | 21.97 | 21.30 | 21.40 | 2,417 | +0.00(+0.00%) |
Mar 22, 2022 | 20.10 | 21.50 | 20.10 | 21.40 | 2,645 | +1.30(+6.47%) |
Mar 21, 2022 | 20.20 | 20.50 | 19.80 | 20.10 | 5,185 | +0.10(+0.50%) |
Mar 18, 2022 | 19.90 | 20.00 | 19.80 | 20.00 | 969 | +0.00(+0.00%) |
Mar 17, 2022 | 20.00 | 20.00 | 19.70 | 20.00 | 2,078 | -0.40(-1.96%) |
Mar 16, 2022 | 20.30 | 20.40 | 19.80 | 20.40 | 975 | +0.70(+3.55%) |
Mar 15, 2022 | 19.70 | 20.02 | 19.60 | 19.70 | 2,272 | +0.20(+1.03%) |
Mar 14, 2022 | 19.60 | 20.00 | 19.50 | 19.50 | 861 | -1.00(-4.88%) |
Mar 11, 2022 | 20.10 | 20.50 | 20.10 | 20.50 | 699 | +0.00(+0.00%) |
Mar 10, 2022 | 20.20 | 20.50 | 20.00 | 20.50 | 832 | +0.20(+0.99%) |
Mar 09, 2022 | 19.80 | 20.60 | 19.70 | 20.30 | 1,495 | +0.60(+3.05%) |
Mar 08, 2022 | 19.30 | 20.10 | 19.30 | 19.70 | 1,052 | +0.40(+2.07%) |
Mar 07, 2022 | 19.20 | 20.00 | 19.20 | 19.30 | 1,284 | -0.40(-2.03%) |
Mar 04, 2022 | 20.00 | 20.30 | 19.10 | 19.70 | 4,729 | -0.30(-1.50%) |
Mar 03, 2022 | 20.50 | 20.90 | 18.60 | 20.00 | 16,261 | +0.10(+0.50%) |
Mar 02, 2022 | 20.00 | 20.20 | 19.80 | 19.90 | 4,400 | +0.00(+0.00%) |
Mar 01, 2022 | 20.90 | 20.90 | 19.55 | 19.90 | 1,069 | +0.00(+0.00%) |
Feb 28, 2022 | 19.90 | 20.90 | 19.90 | 19.90 | 663 | +0.00(+0.00%) |
Feb 25, 2022 | 20.00 | 20.00 | 19.70 | 19.90 | 487 | +0.20(+1.02%) |
Feb 24, 2022 | 18.60 | 19.90 | 18.60 | 19.70 | 1,192 | -0.20(-1.01%) |
Feb 23, 2022 | 20.82 | 20.82 | 18.50 | 19.90 | 1,979 | -0.40(-1.97%) |
Feb 22, 2022 | 19.70 | 20.70 | 19.70 | 20.30 | 822 | +0.20(+1.00%) |
Feb 18, 2022 | 20.10 | 0 | -0.25(-1.23%) | |||
Feb 17, 2022 | 21.00 | 21.00 | 19.80 | 20.35 | 1,882 | -0.65(-3.10%) |
Feb 16, 2022 | 20.60 | 21.10 | 20.60 | 21.00 | 1,174 | +0.60(+2.94%) |
Feb 15, 2022 | 19.83 | 20.65 | 19.80 | 20.40 | 981 | +0.80(+4.08%) |
Feb 14, 2022 | 19.50 | 19.84 | 19.40 | 19.60 | 1,373 | +0.50(+2.62%) |
Feb 11, 2022 | 19.20 | 19.70 | 18.50 | 19.10 | 1,043 | -0.40(-2.05%) |
Feb 10, 2022 | 19.50 | 19.90 | 19.20 | 19.50 | 1,698 | +0.00(+0.00%) |
Feb 09, 2022 | 18.80 | 20.10 | 18.80 | 19.50 | 706 | +1.20(+6.55%) |
Feb 08, 2022 | 19.10 | 19.10 | 17.80 | 18.30 | 1,402 | -0.90(-4.68%) |
Feb 07, 2022 | 19.10 | 19.41 | 19.00 | 19.20 | 607 | +0.20(+1.05%) |
Feb 04, 2022 | 20.00 | 20.00 | 18.80 | 19.00 | 706 | -0.90(-4.52%) |
Feb 03, 2022 | 18.30 | 19.90 | 18.20 | 19.90 | 2,162 | +1.80(+9.94%) |
Feb 02, 2022 | 17.90 | 18.10 | 17.30 | 18.10 | 4,571 | +0.30(+1.69%) |