Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.06 | 18.06 | 17.82 | 17.82 | 369 | +0.20(+1.11%) |
Apr 28, 2022 | 17.49 | 17.70 | 17.49 | 17.63 | 562 | +0.35(+2.02%) |
Apr 27, 2022 | 17.05 | 17.45 | 17.05 | 17.28 | 1,655 | +0.11(+0.62%) |
Apr 26, 2022 | 17.35 | 17.35 | 17.17 | 17.17 | 171 | -0.62(-3.46%) |
Apr 25, 2022 | 17.46 | 17.78 | 17.46 | 17.78 | 1,491 | -0.35(-1.91%) |
Apr 22, 2022 | 18.56 | 18.56 | 18.13 | 18.13 | 592 | -0.06(-0.34%) |
Apr 21, 2022 | 18.55 | 18.86 | 18.19 | 18.19 | 1,342 | -0.56(-2.99%) |
Apr 20, 2022 | 18.82 | 18.87 | 18.73 | 18.75 | 881 | -0.12(-0.62%) |
Apr 19, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 426 | +0.11(+0.61%) |
Apr 18, 2022 | 18.82 | 18.85 | 18.65 | 18.76 | 2,516 | -0.12(-0.62%) |
Apr 14, 2022 | 18.72 | 19.02 | 18.72 | 18.87 | 1,539 | +0.07(+0.38%) |
Apr 13, 2022 | 18.33 | 18.80 | 18.33 | 18.80 | 599 | +0.18(+0.96%) |
Apr 12, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 172 | -0.11(-0.59%) |
Apr 11, 2022 | 18.68 | 18.89 | 18.68 | 18.73 | 1,816 | -0.55(-2.84%) |
Apr 08, 2022 | 19.48 | 19.48 | 19.28 | 19.28 | 1,470 | -0.12(-0.60%) |
Apr 07, 2022 | 19.22 | 19.40 | 19.20 | 19.40 | 1,783 | -0.19(-0.96%) |
Apr 06, 2022 | 20.11 | 20.11 | 19.51 | 19.58 | 6,569 | -0.77(-3.80%) |
Apr 05, 2022 | 20.32 | 20.36 | 20.32 | 20.36 | 369 | -0.18(-0.87%) |
Apr 04, 2022 | 20.20 | 20.66 | 20.10 | 20.54 | 3,636 | +0.54(+2.69%) |
Apr 01, 2022 | 20.14 | 20.15 | 19.92 | 20.00 | 1,618 | +0.46(+2.35%) |
Mar 31, 2022 | 19.86 | 19.97 | 19.54 | 19.54 | 3,550 | -0.71(-3.50%) |
Mar 30, 2022 | 20.45 | 20.47 | 20.25 | 20.25 | 9,528 | -0.06(-0.29%) |
Mar 29, 2022 | 19.36 | 20.41 | 19.36 | 20.31 | 12,368 | +1.26(+6.59%) |
Mar 28, 2022 | 18.81 | 19.27 | 18.81 | 19.05 | 53,424 | +0.11(+0.58%) |
Mar 25, 2022 | 19.09 | 19.22 | 18.90 | 18.94 | 1,825 | -0.64(-3.26%) |
Mar 24, 2022 | 19.94 | 19.94 | 19.42 | 19.58 | 2,086 | +0.26(+1.34%) |
Mar 23, 2022 | 19.23 | 19.54 | 19.23 | 19.32 | 1,753 | -0.38(-1.94%) |
Mar 22, 2022 | 19.40 | 19.73 | 19.40 | 19.70 | 1,452 | +0.37(+1.94%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.27 | 19.33 | 1,743 | -0.53(-2.66%) |
Mar 18, 2022 | 19.24 | 19.97 | 19.24 | 19.86 | 4,777 | +0.60(+3.11%) |
Mar 17, 2022 | 18.92 | 19.29 | 18.83 | 19.26 | 4,037 | -0.02(-0.12%) |
Mar 16, 2022 | 17.12 | 19.47 | 17.12 | 19.28 | 21,398 | +2.26(+13.28%) |
Mar 15, 2022 | 16.76 | 17.02 | 16.76 | 17.02 | 2,381 | -0.04(-0.21%) |
Mar 14, 2022 | 17.37 | 17.37 | 17.06 | 17.06 | 822 | -0.65(-3.68%) |
Mar 11, 2022 | 18.14 | 18.14 | 17.71 | 17.71 | 852 | -0.32(-1.76%) |
Mar 10, 2022 | 18.01 | 18.11 | 17.92 | 18.03 | 2,144 | -0.63(-3.38%) |
Mar 09, 2022 | 18.39 | 18.67 | 18.39 | 18.66 | 1,614 | +0.84(+4.72%) |
Mar 08, 2022 | 17.64 | 18.23 | 17.42 | 17.82 | 6,593 | +0.01(+0.04%) |
Mar 07, 2022 | 18.25 | 18.56 | 17.74 | 17.81 | 2,076 | -0.84(-4.52%) |
Mar 04, 2022 | 18.95 | 18.95 | 18.63 | 18.65 | 1,985 | -0.94(-4.78%) |
Mar 03, 2022 | 19.96 | 19.96 | 19.57 | 19.59 | 1,935 | -0.87(-4.27%) |
Mar 02, 2022 | 20.34 | 20.46 | 20.34 | 20.46 | 358 | -0.22(-1.04%) |
Mar 01, 2022 | 21.15 | 21.15 | 20.54 | 20.68 | 2,264 | -0.44(-2.06%) |
Feb 28, 2022 | 21.17 | 21.17 | 21.11 | 21.11 | 577 | -0.16(-0.73%) |
Feb 25, 2022 | 20.99 | 21.27 | 20.95 | 21.27 | 5,307 | +0.51(+2.47%) |
Feb 24, 2022 | 20.06 | 20.82 | 19.82 | 20.76 | 4,514 | -0.39(-1.86%) |
Feb 23, 2022 | 21.48 | 21.48 | 21.15 | 21.15 | 1,092 | -0.25(-1.17%) |
Feb 22, 2022 | 21.41 | 21.41 | 21.39 | 21.40 | 905 | -0.50(-2.29%) |
Feb 18, 2022 | 21.90 | 0 | -0.57(-2.55%) | |||
Feb 17, 2022 | 22.80 | 22.80 | 22.47 | 22.47 | 764 | -0.42(-1.85%) |
Feb 16, 2022 | 22.71 | 22.90 | 22.71 | 22.90 | 666 | +0.11(+0.46%) |
Feb 15, 2022 | 22.46 | 22.79 | 22.08 | 22.79 | 2,118 | +0.75(+3.39%) |
Feb 14, 2022 | 22.10 | 22.13 | 21.93 | 22.05 | 2,077 | -0.18(-0.79%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.22 | 22.22 | 1,103 | -0.58(-2.53%) |
Feb 10, 2022 | 23.17 | 23.17 | 22.80 | 22.80 | 855 | -0.37(-1.61%) |
Feb 09, 2022 | 23.00 | 23.23 | 23.00 | 23.17 | 2,822 | +0.66(+2.92%) |
Feb 08, 2022 | 22.40 | 22.53 | 22.35 | 22.52 | 1,394 | -0.05(-0.20%) |
Feb 07, 2022 | 22.52 | 22.70 | 22.52 | 22.56 | 1,171 | -0.05(-0.24%) |
Feb 04, 2022 | 22.43 | 22.68 | 22.43 | 22.62 | 2,330 | +0.10(+0.44%) |
Feb 03, 2022 | 22.64 | 22.52 | 22.52 | 1,114 | -0.47(-2.06%) | |
Feb 02, 2022 | 22.84 | 23.02 | 22.79 | 22.99 | 11,445 | +0.16(+0.70%) |