Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.78 | 17.16 | 16.68 | 16.69 | 39,623 | +0.01(+0.06%) |
Apr 28, 2022 | 16.76 | 16.76 | 16.23 | 16.68 | 12,509 | -0.10(-0.58%) |
Apr 27, 2022 | 16.77 | 17.05 | 16.68 | 16.78 | 4,395 | +0.02(+0.12%) |
Apr 26, 2022 | 17.09 | 17.10 | 16.73 | 16.76 | 18,888 | -0.48(-2.77%) |
Apr 25, 2022 | 16.85 | 19.83 | 16.78 | 17.24 | 21,597 | +0.18(+1.03%) |
Apr 22, 2022 | 17.55 | 17.67 | 17.00 | 17.06 | 57,447 | -0.47(-2.67%) |
Apr 21, 2022 | 18.82 | 18.82 | 17.53 | 17.53 | 33,743 | -1.19(-6.35%) |
Apr 20, 2022 | 19.12 | 19.17 | 18.71 | 18.72 | 22,420 | -0.06(-0.31%) |
Apr 19, 2022 | 18.41 | 18.88 | 18.32 | 18.78 | 12,892 | +0.49(+2.66%) |
Apr 18, 2022 | 18.56 | 18.56 | 18.16 | 18.29 | 30,022 | -0.30(-1.62%) |
Apr 14, 2022 | 18.94 | 18.94 | 18.58 | 18.59 | 7,827 | -0.39(-2.05%) |
Apr 13, 2022 | 18.67 | 18.98 | 18.40 | 18.98 | 12,681 | +0.50(+2.69%) |
Apr 12, 2022 | 18.90 | 19.03 | 18.49 | 18.49 | 20,354 | -0.28(-1.48%) |
Apr 11, 2022 | 18.68 | 18.97 | 18.60 | 18.76 | 31,362 | +0.02(+0.13%) |
Apr 08, 2022 | 19.09 | 19.09 | 18.74 | 18.74 | 16,846 | -0.23(-1.23%) |
Apr 07, 2022 | 19.35 | 19.35 | 18.79 | 18.97 | 30,797 | -0.31(-1.62%) |
Apr 06, 2022 | 19.48 | 19.48 | 19.05 | 19.29 | 46,359 | -0.57(-2.89%) |
Apr 05, 2022 | 20.41 | 20.65 | 19.77 | 19.86 | 22,891 | -0.36(-1.78%) |
Apr 04, 2022 | 19.59 | 20.24 | 19.55 | 20.22 | 22,961 | +0.86(+4.43%) |
Apr 01, 2022 | 19.48 | 19.71 | 19.23 | 19.36 | 41,263 | -0.10(-0.50%) |
Mar 31, 2022 | 19.83 | 19.83 | 19.46 | 19.46 | 19,582 | -0.13(-0.65%) |
Mar 30, 2022 | 19.84 | 20.00 | 19.59 | 19.59 | 18,582 | -0.26(-1.33%) |
Mar 29, 2022 | 19.46 | 19.97 | 19.46 | 19.85 | 27,452 | +0.57(+2.93%) |
Mar 28, 2022 | 19.37 | 19.64 | 19.16 | 19.29 | 29,067 | -0.23(-1.20%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.24 | 19.52 | 51,984 | -0.15(-0.74%) |
Mar 24, 2022 | 19.54 | 19.73 | 19.36 | 19.67 | 21,746 | +0.31(+1.61%) |
Mar 23, 2022 | 19.42 | 19.69 | 19.31 | 19.35 | 5,950 | -0.13(-0.65%) |
Mar 22, 2022 | 19.19 | 19.59 | 19.19 | 19.48 | 11,312 | +0.49(+2.61%) |
Mar 21, 2022 | 19.38 | 19.45 | 18.87 | 18.99 | 36,011 | -0.33(-1.71%) |
Mar 18, 2022 | 18.93 | 19.36 | 18.73 | 19.32 | 31,619 | +0.42(+2.22%) |
Mar 17, 2022 | 18.59 | 18.99 | 18.55 | 18.90 | 19,606 | +0.09(+0.47%) |
Mar 16, 2022 | 18.48 | 18.81 | 18.21 | 18.81 | 18,428 | +0.71(+3.93%) |
Mar 15, 2022 | 17.89 | 18.11 | 17.55 | 18.10 | 28,578 | +0.06(+0.32%) |
Mar 14, 2022 | 18.80 | 18.82 | 18.03 | 18.04 | 25,902 | -0.89(-4.68%) |
Mar 11, 2022 | 19.50 | 19.51 | 18.93 | 18.93 | 27,899 | +0.00(+0.00%) |
Mar 10, 2022 | 18.89 | 18.96 | 18.65 | 18.93 | 21,329 | -0.22(-1.17%) |
Mar 09, 2022 | 19.00 | 19.24 | 18.63 | 19.15 | 102,232 | +0.46(+2.45%) |
Mar 08, 2022 | 18.22 | 19.11 | 17.85 | 18.69 | 80,706 | +0.93(+5.26%) |
Mar 07, 2022 | 17.92 | 18.25 | 17.76 | 17.76 | 50,123 | +0.34(+1.96%) |
Mar 04, 2022 | 17.77 | 17.91 | 17.42 | 17.42 | 14,283 | -0.52(-2.88%) |
Mar 03, 2022 | 18.51 | 18.51 | 17.71 | 17.94 | 33,838 | -0.60(-3.25%) |
Mar 02, 2022 | 18.64 | 18.64 | 18.23 | 18.54 | 18,318 | +0.33(+1.79%) |
Mar 01, 2022 | 18.51 | 18.63 | 17.95 | 18.21 | 23,061 | -0.44(-2.37%) |
Feb 28, 2022 | 18.32 | 18.87 | 18.05 | 18.65 | 94,454 | +1.17(+6.69%) |
Feb 25, 2022 | 17.27 | 17.49 | 17.21 | 17.48 | 17,903 | +0.56(+3.32%) |
Feb 24, 2022 | 15.74 | 16.98 | 15.69 | 16.92 | 41,902 | +0.66(+4.06%) |
Feb 23, 2022 | 16.59 | 16.82 | 16.18 | 16.26 | 24,942 | -0.09(-0.55%) |
Feb 22, 2022 | 16.51 | 16.73 | 16.23 | 16.35 | 23,285 | -0.54(-3.17%) |
Feb 18, 2022 | 16.89 | 0 | -0.40(-2.34%) | |||
Feb 17, 2022 | 17.60 | 17.83 | 17.19 | 17.29 | 20,484 | -0.44(-2.50%) |
Feb 16, 2022 | 17.45 | 17.74 | 17.33 | 17.73 | 34,151 | +0.01(+0.08%) |
Feb 15, 2022 | 17.02 | 17.75 | 17.02 | 17.72 | 46,897 | +1.08(+6.46%) |
Feb 14, 2022 | 16.63 | 16.91 | 16.55 | 16.64 | 27,162 | -0.10(-0.63%) |
Feb 11, 2022 | 17.04 | 17.28 | 16.56 | 16.75 | 11,541 | -0.15(-0.91%) |
Feb 10, 2022 | 16.80 | 17.44 | 16.79 | 16.90 | 17,662 | -0.52(-2.97%) |
Feb 09, 2022 | 17.17 | 17.43 | 17.17 | 17.42 | 24,337 | +0.72(+4.32%) |
Feb 08, 2022 | 16.43 | 16.74 | 15.87 | 16.70 | 219,138 | +0.11(+0.65%) |
Feb 07, 2022 | 16.60 | 16.78 | 16.58 | 16.59 | 10,861 | -0.06(-0.37%) |
Feb 04, 2022 | 16.49 | 16.84 | 16.45 | 16.65 | 44,678 | -0.02(-0.10%) |
Feb 03, 2022 | 16.78 | 16.62 | 16.67 | 97,052 | -0.43(-2.52%) | |
Feb 02, 2022 | 17.52 | 17.55 | 17.10 | 17.10 | 14,307 | -0.10(-0.60%) |