Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.69 | 20.43 | 19.56 | 19.65 | 120,181 | -0.20(-1.02%) |
Mar 30, 2022 | 20.35 | 20.48 | 19.59 | 19.85 | 70,917 | -0.56(-2.73%) |
Mar 29, 2022 | 20.13 | 20.51 | 19.96 | 20.41 | 108,621 | +0.46(+2.30%) |
Mar 28, 2022 | 20.24 | 20.30 | 19.65 | 19.95 | 84,161 | -0.25(-1.22%) |
Mar 25, 2022 | 19.94 | 20.27 | 19.67 | 20.20 | 81,082 | +0.37(+1.87%) |
Mar 24, 2022 | 19.47 | 19.88 | 19.46 | 19.83 | 36,176 | +0.28(+1.45%) |
Mar 23, 2022 | 19.78 | 19.98 | 19.47 | 19.54 | 85,004 | -0.33(-1.64%) |
Mar 22, 2022 | 19.84 | 20.42 | 19.72 | 19.87 | 120,600 | +0.12(+0.63%) |
Mar 21, 2022 | 19.59 | 19.98 | 19.06 | 19.75 | 117,144 | +0.36(+1.87%) |
Mar 18, 2022 | 19.31 | 19.55 | 18.98 | 19.38 | 137,695 | +0.06(+0.32%) |
Mar 17, 2022 | 19.50 | 19.77 | 19.21 | 19.32 | 108,583 | -0.14(-0.73%) |
Mar 16, 2022 | 19.03 | 19.53 | 18.85 | 19.46 | 158,372 | +0.70(+3.72%) |
Mar 15, 2022 | 18.79 | 19.04 | 18.53 | 18.77 | 102,693 | +0.01(+0.05%) |
Mar 14, 2022 | 18.64 | 19.22 | 18.52 | 18.76 | 228,707 | +0.31(+1.68%) |
Mar 11, 2022 | 18.16 | 18.53 | 18.01 | 18.45 | 121,801 | +0.50(+2.81%) |
Mar 10, 2022 | 17.67 | 18.02 | 17.66 | 17.94 | 146,625 | -0.04(-0.20%) |
Mar 09, 2022 | 17.80 | 18.12 | 17.74 | 17.98 | 92,898 | +0.52(+2.98%) |
Mar 08, 2022 | 17.27 | 17.75 | 16.96 | 17.46 | 92,031 | +0.24(+1.39%) |
Mar 07, 2022 | 17.83 | 17.83 | 17.18 | 17.22 | 112,868 | -0.61(-3.42%) |
Mar 04, 2022 | 17.91 | 18.35 | 17.45 | 17.83 | 116,959 | -0.41(-2.23%) |
Mar 03, 2022 | 18.32 | 18.79 | 17.74 | 18.24 | 161,985 | -0.09(-0.48%) |
Mar 02, 2022 | 17.70 | 18.45 | 17.70 | 18.32 | 142,288 | +0.58(+3.29%) |
Mar 01, 2022 | 18.18 | 18.35 | 17.64 | 17.74 | 110,016 | -0.63(-3.41%) |
Feb 28, 2022 | 18.39 | 18.62 | 18.18 | 18.37 | 145,109 | -0.34(-1.79%) |
Feb 25, 2022 | 18.33 | 18.77 | 18.47 | 18.70 | 94,401 | +0.42(+2.32%) |
Feb 24, 2022 | 18.05 | 18.43 | 17.79 | 18.28 | 143,714 | -0.18(-0.96%) |
Feb 23, 2022 | 18.75 | 18.89 | 18.33 | 18.46 | 169,785 | -0.18(-0.95%) |
Feb 22, 2022 | 18.97 | 19.09 | 18.43 | 18.63 | 136,728 | -0.42(-2.22%) |
Feb 18, 2022 | 19.06 | 0 | -0.47(-2.40%) | |||
Feb 17, 2022 | 19.88 | 19.99 | 19.35 | 19.52 | 95,813 | -0.46(-2.30%) |
Feb 16, 2022 | 19.57 | 20.39 | 19.52 | 19.98 | 159,151 | +0.28(+1.43%) |
Feb 15, 2022 | 19.79 | 20.28 | 19.52 | 19.70 | 115,828 | +0.14(+0.72%) |
Feb 14, 2022 | 19.62 | 20.05 | 19.34 | 19.56 | 141,091 | +0.00(+0.00%) |
Feb 11, 2022 | 20.15 | 20.22 | 19.42 | 19.56 | 219,855 | -0.45(-2.25%) |
Feb 10, 2022 | 19.47 | 20.39 | 19.47 | 20.01 | 391,324 | +0.29(+1.48%) |
Feb 09, 2022 | 19.89 | 20.05 | 19.60 | 19.72 | 184,315 | +0.41(+2.10%) |
Feb 08, 2022 | 19.04 | 19.47 | 18.99 | 19.31 | 145,606 | +0.41(+2.15%) |
Feb 07, 2022 | 18.55 | 18.95 | 18.48 | 18.91 | 154,332 | +0.33(+1.76%) |
Feb 04, 2022 | 18.77 | 18.88 | 18.42 | 18.58 | 110,335 | -0.19(-0.99%) |
Feb 03, 2022 | 19.16 | 18.71 | 18.77 | 196,922 | -0.34(-1.80%) | |
Feb 02, 2022 | 19.01 | 19.52 | 18.90 | 19.11 | 227,445 | -0.44(-2.26%) |
Feb 01, 2022 | 19.28 | 19.62 | 19.09 | 19.55 | 135,547 | +0.23(+1.19%) |
Jan 31, 2022 | 18.62 | 19.37 | 19.32 | 160,417 | +0.65(+3.50%) | |
Jan 28, 2022 | 18.40 | 18.89 | 18.13 | 18.67 | 166,774 | +0.25(+1.34%) |
Jan 27, 2022 | 18.74 | 19.22 | 18.31 | 18.42 | 149,851 | -0.15(-0.81%) |
Jan 26, 2022 | 18.94 | 19.34 | 18.22 | 18.57 | 227,501 | -0.14(-0.76%) |
Jan 25, 2022 | 18.48 | 19.19 | 18.09 | 18.71 | 151,604 | +0.19(+1.00%) |
Jan 24, 2022 | 18.39 | 18.81 | 18.01 | 18.53 | 170,833 | -0.09(-0.47%) |
Jan 21, 2022 | 18.53 | 19.09 | 18.49 | 18.62 | 159,809 | -0.10(-0.52%) |
Jan 20, 2022 | 19.22 | 19.37 | 18.56 | 18.71 | 231,452 | -0.42(-2.22%) |
Jan 19, 2022 | 19.35 | 19.90 | 19.06 | 19.14 | 174,743 | -0.08(-0.41%) |
Jan 18, 2022 | 19.68 | 19.76 | 19.11 | 19.22 | 105,842 | -0.51(-2.60%) |
Jan 14, 2022 | 19.73 | 0 | +0.05(+0.27%) | |||
Jan 13, 2022 | 19.93 | 20.04 | 19.49 | 19.68 | 167,782 | -0.07(-0.36%) |
Jan 12, 2022 | 19.35 | 19.83 | 19.30 | 19.75 | 226,412 | +0.39(+2.01%) |
Jan 11, 2022 | 19.81 | 19.95 | 19.20 | 19.36 | 168,213 | -0.19(-0.99%) |
Jan 10, 2022 | 19.55 | 19.68 | 19.13 | 19.55 | 185,165 | -0.09(-0.45%) |
Jan 07, 2022 | 19.28 | 19.74 | 19.28 | 19.64 | 153,590 | +0.24(+1.23%) |
Jan 06, 2022 | 19.30 | 19.44 | 18.88 | 19.40 | 117,071 | +0.23(+1.20%) |
Jan 05, 2022 | 19.15 | 19.49 | 19.04 | 19.17 | 160,385 | +0.03(+0.14%) |
Jan 04, 2022 | 18.78 | 19.25 | 18.75 | 19.15 | 132,450 | +0.40(+2.12%) |