Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2022 | 18.11 | 0 | -0.17(-0.90%) | |||
Apr 22, 2022 | 18.11 | 18.42 | 17.91 | 18.28 | 325,740 | -0.05(-0.29%) |
Apr 21, 2022 | 18.58 | 18.98 | 18.13 | 18.33 | 430,571 | -0.02(-0.08%) |
Apr 20, 2022 | 18.20 | 18.58 | 18.20 | 18.34 | 329,523 | +0.22(+1.20%) |
Apr 19, 2022 | 17.80 | 18.26 | 17.73 | 18.13 | 739,250 | +0.32(+1.81%) |
Apr 18, 2022 | 18.98 | 19.10 | 17.59 | 17.80 | 885,620 | -1.21(-6.36%) |
Apr 14, 2022 | 18.67 | 19.18 | 18.34 | 19.01 | 583,883 | +0.35(+1.85%) |
Apr 13, 2022 | 18.15 | 18.77 | 18.09 | 18.67 | 737,602 | +0.61(+3.37%) |
Apr 12, 2022 | 18.22 | 18.86 | 17.84 | 18.06 | 738,029 | -0.10(-0.54%) |
Apr 11, 2022 | 17.90 | 18.24 | 17.74 | 18.16 | 723,023 | +0.13(+0.71%) |
Apr 08, 2022 | 18.15 | 18.62 | 17.90 | 18.03 | 205,817 | -0.08(-0.42%) |
Apr 07, 2022 | 18.31 | 18.49 | 17.86 | 18.10 | 216,741 | -0.22(-1.19%) |
Apr 06, 2022 | 18.25 | 18.48 | 17.96 | 18.32 | 502,495 | -0.13(-0.69%) |
Apr 05, 2022 | 18.86 | 18.94 | 18.26 | 18.45 | 394,910 | -0.58(-3.04%) |
Apr 04, 2022 | 19.59 | 19.90 | 18.97 | 19.03 | 341,528 | -0.63(-3.21%) |
Apr 01, 2022 | 19.32 | 20.12 | 19.16 | 19.66 | 633,730 | +0.31(+1.59%) |
Mar 31, 2022 | 18.90 | 19.37 | 18.67 | 19.35 | 559,405 | +0.41(+2.18%) |
Mar 30, 2022 | 18.79 | 19.30 | 18.47 | 18.94 | 478,575 | -0.17(-0.90%) |
Mar 29, 2022 | 19.01 | 19.52 | 18.83 | 19.11 | 722,803 | +0.25(+1.31%) |
Mar 28, 2022 | 18.70 | 18.86 | 18.10 | 18.86 | 126,445 | +0.07(+0.36%) |
Mar 25, 2022 | 18.72 | 18.80 | 18.21 | 18.80 | 323,441 | +0.08(+0.40%) |
Mar 24, 2022 | 18.19 | 18.75 | 17.89 | 18.72 | 190,597 | +0.51(+2.81%) |
Mar 23, 2022 | 18.78 | 18.78 | 18.10 | 18.21 | 259,857 | -0.63(-3.35%) |
Mar 22, 2022 | 18.78 | 19.15 | 18.51 | 18.84 | 331,102 | +0.30(+1.62%) |
Mar 21, 2022 | 18.98 | 19.26 | 18.21 | 18.54 | 355,667 | -0.53(-2.80%) |
Mar 18, 2022 | 18.34 | 19.10 | 18.31 | 19.07 | 363,865 | +0.54(+2.92%) |
Mar 17, 2022 | 17.74 | 18.86 | 17.74 | 18.53 | 503,709 | +0.80(+4.49%) |
Mar 16, 2022 | 17.29 | 18.18 | 17.21 | 17.74 | 1,611,698 | +0.65(+3.83%) |
Mar 15, 2022 | 16.68 | 17.24 | 16.41 | 17.08 | 519,760 | +0.29(+1.75%) |
Mar 14, 2022 | 17.30 | 17.30 | 16.48 | 16.79 | 1,560,206 | -0.39(-2.27%) |
Mar 11, 2022 | 17.47 | 17.53 | 17.13 | 17.18 | 603,078 | -0.10(-0.57%) |
Mar 10, 2022 | 17.47 | 17.51 | 16.91 | 17.28 | 1,179,995 | -0.54(-3.04%) |
Mar 09, 2022 | 17.88 | 18.53 | 17.72 | 17.82 | 1,227,576 | +0.39(+2.21%) |
Mar 08, 2022 | 16.44 | 17.56 | 16.39 | 17.43 | 710,771 | +1.13(+6.91%) |
Mar 07, 2022 | 16.23 | 16.89 | 15.80 | 16.31 | 1,551,116 | -0.06(-0.36%) |
Mar 04, 2022 | 16.42 | 16.46 | 15.49 | 16.37 | 1,102,238 | -0.33(-2.00%) |
Mar 03, 2022 | 17.60 | 17.61 | 16.38 | 16.70 | 2,552,640 | -0.87(-4.94%) |
Mar 02, 2022 | 17.05 | 18.03 | 16.71 | 17.57 | 1,377,296 | +0.79(+4.68%) |