Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.60 | 24.53 | 23.52 | 24.51 | 17,393 | +2.64(+12.07%) |
Apr 28, 2022 | 22.77 | 22.77 | 21.80 | 21.87 | 2,577 | -0.88(-3.86%) |
Apr 27, 2022 | 22.66 | 23.04 | 22.19 | 22.75 | 5,185 | +0.25(+1.12%) |
Apr 26, 2022 | 21.47 | 22.50 | 21.47 | 22.50 | 4,776 | +1.36(+6.41%) |
Apr 25, 2022 | 22.04 | 22.08 | 21.14 | 21.14 | 4,599 | -0.44(-2.05%) |
Apr 22, 2022 | 20.70 | 21.59 | 20.70 | 21.59 | 2,530 | +1.04(+5.04%) |
Apr 21, 2022 | 19.36 | 20.59 | 19.33 | 20.55 | 5,289 | +0.91(+4.63%) |
Apr 20, 2022 | 19.55 | 19.67 | 19.46 | 19.64 | 2,246 | +0.61(+3.18%) |
Apr 19, 2022 | 20.49 | 20.49 | 18.96 | 19.03 | 7,941 | -1.17(-5.80%) |
Apr 18, 2022 | 19.84 | 20.30 | 19.84 | 20.21 | 2,665 | +0.32(+1.60%) |
Apr 14, 2022 | 19.57 | 19.89 | 19.50 | 19.89 | 1,036 | +0.41(+2.09%) |
Apr 13, 2022 | 20.36 | 20.36 | 19.46 | 19.48 | 10,685 | -0.95(-4.65%) |
Apr 12, 2022 | 20.28 | 20.43 | 19.71 | 20.43 | 5,069 | +0.08(+0.37%) |
Apr 11, 2022 | 20.55 | 20.55 | 20.07 | 20.36 | 5,927 | +0.45(+2.26%) |
Apr 08, 2022 | 19.90 | 20.03 | 19.51 | 19.91 | 2,093 | +0.18(+0.90%) |
Apr 07, 2022 | 20.07 | 20.28 | 19.61 | 19.73 | 3,614 | -0.07(-0.36%) |
Apr 06, 2022 | 19.86 | 20.13 | 19.80 | 19.80 | 7,408 | +0.59(+3.10%) |
Apr 05, 2022 | 18.78 | 19.30 | 18.78 | 19.20 | 3,952 | +0.52(+2.79%) |
Apr 04, 2022 | 19.09 | 19.09 | 18.68 | 18.68 | 4,226 | -0.52(-2.72%) |
Apr 01, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 179 | -0.02(-0.11%) |
Mar 31, 2022 | 19.67 | 19.67 | 18.82 | 19.23 | 1,187 | +0.50(+2.68%) |
Mar 30, 2022 | 18.34 | 18.73 | 18.34 | 18.73 | 1,559 | +0.51(+2.82%) |
Mar 29, 2022 | 18.40 | 18.40 | 18.04 | 18.21 | 4,738 | -0.65(-3.46%) |
Mar 28, 2022 | 19.17 | 19.17 | 18.86 | 18.86 | 609 | -0.48(-2.51%) |
Mar 25, 2022 | 19.32 | 19.61 | 19.32 | 19.35 | 604 | +0.02(+0.08%) |
Mar 24, 2022 | 19.76 | 19.76 | 19.33 | 19.33 | 633 | -0.27(-1.37%) |
Mar 23, 2022 | 19.25 | 19.60 | 19.22 | 19.60 | 3,807 | +0.53(+2.77%) |
Mar 22, 2022 | 19.25 | 19.25 | 19.00 | 19.08 | 1,060 | -0.52(-2.65%) |
Mar 21, 2022 | 19.14 | 19.87 | 19.14 | 19.59 | 10,029 | +0.43(+2.25%) |
Mar 18, 2022 | 20.40 | 20.40 | 19.10 | 19.16 | 3,716 | -0.64(-3.22%) |
Mar 17, 2022 | 20.17 | 20.17 | 19.80 | 19.80 | 8,889 | -0.59(-2.89%) |
Mar 16, 2022 | 20.76 | 21.32 | 20.39 | 20.39 | 20,177 | -1.07(-4.99%) |
Mar 15, 2022 | 22.04 | 22.04 | 21.35 | 21.46 | 2,303 | -1.37(-6.00%) |
Mar 14, 2022 | 22.72 | 23.02 | 22.03 | 22.83 | 1,885 | +0.38(+1.71%) |
Mar 11, 2022 | 21.41 | 22.45 | 21.28 | 22.45 | 1,223 | +0.62(+2.86%) |
Mar 10, 2022 | 23.00 | 21.82 | 21.82 | 2,620 | -0.84(-3.69%) | |
Mar 09, 2022 | 23.67 | 23.67 | 21.91 | 22.66 | 2,761 | -0.96(-4.08%) |
Mar 08, 2022 | 23.50 | 23.84 | 22.48 | 23.62 | 2,206 | +0.14(+0.62%) |
Mar 07, 2022 | 21.79 | 23.48 | 21.58 | 23.48 | 5,991 | +1.78(+8.19%) |
Mar 04, 2022 | 21.49 | 22.02 | 21.42 | 21.70 | 2,521 | +0.65(+3.08%) |
Mar 03, 2022 | 20.11 | 21.15 | 19.97 | 21.05 | 1,413 | +0.63(+3.10%) |
Mar 02, 2022 | 20.84 | 20.84 | 20.30 | 20.42 | 1,020 | -0.59(-2.80%) |
Mar 01, 2022 | 20.95 | 21.04 | 20.82 | 21.00 | 636 | +0.48(+2.32%) |
Feb 28, 2022 | 20.80 | 20.99 | 20.53 | 20.53 | 1,544 | +0.16(+0.76%) |
Feb 25, 2022 | 20.65 | 21.10 | 20.37 | 20.37 | 3,319 | -0.75(-3.53%) |
Feb 24, 2022 | 25.63 | 25.63 | 21.12 | 21.12 | 5,794 | -1.11(-5.00%) |
Feb 23, 2022 | 21.53 | 22.26 | 21.53 | 22.23 | 13,813 | +1.18(+5.58%) |
Feb 22, 2022 | 20.70 | 21.30 | 20.26 | 21.05 | 3,666 | +0.91(+4.51%) |
Feb 18, 2022 | 20.15 | 0 | +0.30(+1.49%) | |||
Feb 17, 2022 | 19.46 | 19.85 | 19.38 | 19.85 | 516 | +0.70(+3.65%) |
Feb 16, 2022 | 19.44 | 19.44 | 19.15 | 19.15 | 107 | -0.04(-0.20%) |
Feb 15, 2022 | 19.21 | 19.28 | 19.19 | 19.19 | 18,552 | -0.61(-3.10%) |
Feb 14, 2022 | 19.65 | 20.09 | 19.48 | 19.80 | 782 | -0.01(-0.07%) |
Feb 11, 2022 | 19.65 | 19.82 | 19.65 | 19.82 | 428 | +0.82(+4.30%) |
Feb 10, 2022 | 18.90 | 19.05 | 18.58 | 19.00 | 1,193 | +0.39(+2.08%) |
Feb 09, 2022 | 19.07 | 19.07 | 18.48 | 18.61 | 2,212 | -0.46(-2.41%) |
Feb 08, 2022 | 19.73 | 19.99 | 19.07 | 19.07 | 24,167 | -0.71(-3.57%) |
Feb 07, 2022 | 19.65 | 19.78 | 19.38 | 19.78 | 6,772 | +0.09(+0.45%) |
Feb 04, 2022 | 20.47 | 20.47 | 19.42 | 19.69 | 1,776 | -1.36(-6.47%) |
Feb 03, 2022 | 21.22 | 21.05 | 2,054 | +1.23(+6.19%) | ||
Feb 02, 2022 | 19.52 | 20.00 | 19.52 | 19.82 | 801 | +0.20(+0.99%) |