Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.88 | 17.88 | 16.62 | 16.62 | 5,963 | -1.10(-6.19%) |
Apr 28, 2022 | 16.50 | 17.72 | 16.31 | 17.72 | 12,984 | +0.32(+1.84%) |
Apr 27, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 3,028 | -0.27(-1.53%) |
Apr 26, 2022 | 17.86 | 17.86 | 17.67 | 17.67 | 3,090 | -0.55(-3.03%) |
Apr 25, 2022 | 18.09 | 18.22 | 18.09 | 18.22 | 3,256 | -0.56(-2.98%) |
Apr 22, 2022 | 18.73 | 18.91 | 18.73 | 18.78 | 7,627 | -0.25(-1.32%) |
Apr 21, 2022 | 19.36 | 19.46 | 18.95 | 19.03 | 10,168 | -1.22(-6.01%) |
Apr 20, 2022 | 20.16 | 20.25 | 20.15 | 20.25 | 5,750 | -0.54(-2.59%) |
Apr 19, 2022 | 20.73 | 20.79 | 20.69 | 20.79 | 5,351 | -0.23(-1.08%) |
Apr 18, 2022 | 20.19 | 21.15 | 20.18 | 21.01 | 18,377 | +0.76(+3.77%) |
Apr 14, 2022 | 20.60 | 20.60 | 20.25 | 20.25 | 13,171 | -0.93(-4.40%) |
Apr 13, 2022 | 20.86 | 21.18 | 20.86 | 21.18 | 20,586 | +0.46(+2.23%) |
Apr 12, 2022 | 21.52 | 21.53 | 20.63 | 20.72 | 21,229 | -0.07(-0.33%) |
Apr 11, 2022 | 20.70 | 20.93 | 20.60 | 20.79 | 11,724 | -0.06(-0.28%) |
Apr 08, 2022 | 21.09 | 21.09 | 20.81 | 20.85 | 5,688 | -0.28(-1.34%) |
Apr 07, 2022 | 21.33 | 21.66 | 21.11 | 21.13 | 6,673 | -0.22(-1.04%) |
Apr 06, 2022 | 21.56 | 21.98 | 21.33 | 21.35 | 27,488 | -0.64(-2.89%) |
Apr 05, 2022 | 22.99 | 22.99 | 21.93 | 21.99 | 27,555 | -1.22(-5.28%) |
Apr 04, 2022 | 23.72 | 23.94 | 23.09 | 23.21 | 30,314 | -0.35(-1.50%) |
Apr 01, 2022 | 23.85 | 23.98 | 23.12 | 23.57 | 17,226 | +0.61(+2.67%) |
Mar 31, 2022 | 22.63 | 23.23 | 22.63 | 22.95 | 17,874 | +0.51(+2.25%) |
Mar 30, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 6,995 | +0.03(+0.15%) |
Mar 29, 2022 | 21.99 | 22.41 | 21.66 | 22.41 | 5,854 | +1.01(+4.70%) |
Mar 28, 2022 | 21.33 | 21.41 | 21.12 | 21.41 | 3,344 | +0.02(+0.11%) |
Mar 25, 2022 | 21.86 | 21.86 | 20.98 | 21.38 | 8,675 | -0.01(-0.06%) |
Mar 24, 2022 | 20.94 | 21.42 | 20.94 | 21.40 | 27,182 | +1.04(+5.11%) |
Mar 23, 2022 | 20.67 | 20.67 | 20.36 | 20.36 | 8,882 | -0.38(-1.84%) |
Mar 22, 2022 | 20.58 | 20.87 | 20.58 | 20.74 | 15,603 | +0.83(+4.16%) |
Mar 21, 2022 | 20.48 | 20.48 | 19.66 | 19.91 | 18,968 | -0.28(-1.38%) |
Mar 18, 2022 | 18.63 | 20.22 | 18.63 | 20.19 | 35,162 | +1.29(+6.85%) |
Mar 17, 2022 | 18.31 | 18.90 | 18.30 | 18.89 | 14,731 | +1.08(+6.05%) |
Mar 16, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 554 | +0.95(+5.65%) |
Mar 15, 2022 | 16.14 | 16.86 | 16.14 | 16.86 | 19,528 | +0.65(+4.00%) |
Mar 14, 2022 | 16.86 | 16.89 | 16.22 | 16.22 | 7,228 | -0.93(-5.43%) |
Mar 11, 2022 | 16.41 | 17.15 | 16.41 | 17.15 | 4,500 | +0.47(+2.84%) |
Mar 10, 2022 | 16.48 | 16.76 | 16.48 | 16.67 | 11,376 | -0.46(-2.68%) |
Mar 09, 2022 | 16.44 | 17.13 | 16.44 | 17.13 | 13,648 | +1.73(+11.24%) |
Mar 08, 2022 | 14.68 | 15.60 | 14.68 | 15.40 | 19,072 | +0.78(+5.33%) |
Mar 07, 2022 | 16.24 | 16.24 | 14.55 | 14.62 | 28,763 | -2.02(-12.13%) |
Mar 04, 2022 | 16.34 | 16.66 | 16.20 | 16.64 | 12,543 | -0.88(-5.01%) |
Mar 03, 2022 | 17.94 | 17.96 | 17.52 | 17.52 | 10,402 | -0.12(-0.69%) |
Mar 02, 2022 | 17.43 | 17.64 | 17.43 | 17.64 | 7,690 | +0.26(+1.51%) |
Mar 01, 2022 | 18.19 | 18.19 | 17.09 | 17.38 | 19,891 | -0.76(-4.19%) |
Feb 28, 2022 | 17.15 | 18.14 | 17.15 | 18.14 | 18,060 | +0.41(+2.29%) |
Feb 25, 2022 | 16.35 | 17.73 | 17.04 | 17.73 | 41,722 | +1.58(+9.79%) |
Feb 24, 2022 | 15.57 | 16.15 | 15.08 | 16.15 | 31,724 | -0.76(-4.50%) |
Feb 23, 2022 | 18.59 | 18.68 | 16.91 | 16.91 | 12,595 | -1.27(-6.99%) |
Feb 22, 2022 | 17.91 | 18.29 | 17.75 | 18.18 | 32,979 | +0.23(+1.31%) |
Feb 18, 2022 | 17.95 | 0 | -0.33(-1.80%) | |||
Feb 17, 2022 | 19.35 | 19.35 | 18.19 | 18.28 | 11,164 | -0.94(-4.89%) |
Feb 16, 2022 | 18.87 | 19.28 | 18.87 | 19.22 | 16,541 | +0.69(+3.73%) |
Feb 15, 2022 | 18.32 | 18.76 | 18.32 | 18.53 | 13,254 | +0.88(+5.01%) |
Feb 14, 2022 | 17.58 | 17.64 | 17.57 | 17.64 | 14,057 | -0.59(-3.23%) |
Feb 11, 2022 | 18.54 | 19.00 | 18.07 | 18.23 | 27,291 | +0.58(+3.28%) |
Feb 10, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 2,784 | -0.41(-2.26%) |
Feb 09, 2022 | 17.54 | 18.09 | 17.54 | 18.06 | 7,643 | +0.88(+5.09%) |
Feb 08, 2022 | 17.18 | 17.22 | 17.18 | 17.19 | 5,849 | +1.10(+6.82%) |
Feb 07, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 1,425 | -0.02(-0.12%) |
Feb 04, 2022 | 16.09 | 16.11 | 16.09 | 16.11 | 2,997 | -0.24(-1.47%) |
Feb 03, 2022 | 16.77 | 16.35 | 16.35 | 10,039 | -0.91(-5.27%) | |
Feb 02, 2022 | 17.03 | 17.26 | 16.94 | 17.26 | 4,039 | +0.17(+0.97%) |