Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.22 | 17.35 | 16.32 | 16.39 | 644,380 | -0.82(-4.79%) |
Apr 28, 2022 | 16.43 | 17.42 | 16.15 | 17.22 | 858,329 | +0.87(+5.32%) |
Apr 27, 2022 | 16.18 | 16.59 | 15.80 | 16.35 | 662,805 | +0.25(+1.54%) |
Apr 26, 2022 | 16.05 | 16.81 | 15.88 | 16.10 | 873,290 | +0.09(+0.57%) |
Apr 25, 2022 | 16.02 | 16.31 | 15.37 | 16.01 | 968,437 | -0.64(-3.85%) |
Apr 22, 2022 | 17.32 | 17.73 | 16.53 | 16.65 | 839,081 | -0.79(-4.54%) |
Apr 21, 2022 | 19.06 | 19.11 | 17.36 | 17.44 | 880,707 | -1.36(-7.23%) |
Apr 20, 2022 | 18.57 | 19.03 | 18.40 | 18.80 | 619,760 | +0.21(+1.13%) |
Apr 19, 2022 | 18.52 | 19.13 | 18.36 | 18.59 | 958,395 | -0.12(-0.66%) |
Apr 18, 2022 | 17.57 | 18.74 | 17.35 | 18.72 | 1,145,733 | +1.38(+7.96%) |
Apr 14, 2022 | 17.00 | 17.43 | 16.94 | 17.34 | 587,750 | +0.20(+1.14%) |
Apr 13, 2022 | 16.77 | 17.28 | 16.48 | 17.14 | 746,492 | +0.62(+3.76%) |
Apr 12, 2022 | 16.86 | 17.38 | 16.51 | 16.52 | 630,046 | +0.04(+0.24%) |
Apr 11, 2022 | 17.01 | 17.13 | 16.43 | 16.48 | 1,153,473 | -0.73(-4.26%) |
Apr 08, 2022 | 17.11 | 17.56 | 17.04 | 17.21 | 722,482 | +0.09(+0.50%) |
Apr 07, 2022 | 17.38 | 17.50 | 16.37 | 17.13 | 640,640 | -0.17(-0.98%) |
Apr 06, 2022 | 17.36 | 17.48 | 16.94 | 17.30 | 746,103 | +0.08(+0.46%) |
Apr 05, 2022 | 17.33 | 17.65 | 17.13 | 17.22 | 811,371 | +0.05(+0.30%) |
Apr 04, 2022 | 17.18 | 17.30 | 16.47 | 17.17 | 931,900 | +0.31(+1.82%) |
Apr 01, 2022 | 16.57 | 16.89 | 16.33 | 16.86 | 936,118 | +0.16(+0.94%) |
Mar 31, 2022 | 15.80 | 17.13 | 15.64 | 16.70 | 1,471,631 | +0.73(+4.59%) |
Mar 30, 2022 | 16.83 | 17.43 | 15.92 | 15.97 | 2,355,411 | -0.43(-2.63%) |
Mar 29, 2022 | 15.51 | 16.81 | 15.15 | 16.40 | 2,684,164 | +0.49(+3.08%) |
Mar 28, 2022 | 15.39 | 16.37 | 15.19 | 15.91 | 1,394,732 | +0.04(+0.25%) |
Mar 25, 2022 | 15.44 | 16.09 | 15.40 | 15.87 | 761,725 | +0.20(+1.25%) |
Mar 24, 2022 | 15.01 | 15.77 | 15.01 | 15.68 | 1,257,836 | +0.70(+4.67%) |
Mar 23, 2022 | 15.22 | 15.35 | 14.67 | 14.98 | 622,467 | +0.14(+0.97%) |
Mar 22, 2022 | 14.97 | 15.26 | 14.34 | 14.83 | 676,384 | -0.29(-1.90%) |
Mar 21, 2022 | 14.67 | 15.37 | 14.45 | 15.12 | 908,227 | +0.85(+5.96%) |
Mar 18, 2022 | 14.05 | 14.43 | 13.81 | 14.27 | 2,008,893 | +0.18(+1.30%) |
Mar 17, 2022 | 13.79 | 14.26 | 13.47 | 14.09 | 1,330,643 | +0.68(+5.07%) |
Mar 16, 2022 | 13.90 | 14.33 | 13.31 | 13.41 | 1,646,962 | -0.37(-2.66%) |
Mar 15, 2022 | 14.81 | 14.99 | 13.77 | 13.77 | 2,132,613 | -1.79(-11.48%) |
Mar 14, 2022 | 15.69 | 16.05 | 15.26 | 15.56 | 4,273,027 | -0.32(-2.02%) |
Mar 11, 2022 | 15.03 | 15.92 | 14.94 | 15.88 | 2,356,265 | +0.60(+3.89%) |
Mar 10, 2022 | 13.33 | 15.33 | 13.33 | 15.28 | 3,433,306 | +2.07(+15.69%) |
Mar 09, 2022 | 12.55 | 13.61 | 12.53 | 13.21 | 1,761,769 | -0.05(-0.39%) |
Mar 08, 2022 | 12.13 | 13.56 | 12.09 | 13.26 | 2,117,193 | +1.33(+11.12%) |
Mar 07, 2022 | 11.97 | 12.48 | 11.75 | 11.93 | 1,413,397 | +0.07(+0.55%) |
Mar 04, 2022 | 11.21 | 11.98 | 11.14 | 11.87 | 2,026,925 | +0.65(+5.83%) |
Mar 03, 2022 | 11.15 | 11.59 | 11.05 | 11.22 | 1,332,791 | -0.05(-0.46%) |
Mar 02, 2022 | 11.33 | 11.74 | 11.21 | 11.27 | 1,072,680 | +0.14(+1.29%) |
Mar 01, 2022 | 11.51 | 12.07 | 11.01 | 11.12 | 1,262,569 | -0.25(-2.19%) |
Feb 28, 2022 | 11.58 | 11.86 | 11.16 | 11.37 | 1,207,790 | -0.27(-2.30%) |
Feb 25, 2022 | 12.24 | 11.95 | 11.52 | 11.64 | 908,958 | -0.56(-4.56%) |
Feb 24, 2022 | 11.91 | 12.28 | 11.66 | 12.20 | 1,432,381 | +0.46(+3.96%) |
Feb 23, 2022 | 12.61 | 12.61 | 11.67 | 11.73 | 1,221,636 | -0.82(-6.51%) |
Feb 22, 2022 | 13.95 | 12.07 | 12.55 | 1,617,293 | -0.87(-6.48%) | |
Feb 18, 2022 | 13.42 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 13.82 | 13.92 | 13.48 | 13.59 | 617,502 | -0.24(-1.75%) |
Feb 16, 2022 | 14.27 | 14.46 | 13.72 | 13.83 | 578,569 | -0.16(-1.17%) |
Feb 15, 2022 | 13.90 | 14.20 | 13.65 | 13.99 | 523,383 | -0.37(-2.59%) |
Feb 14, 2022 | 14.32 | 14.41 | 13.92 | 14.37 | 858,352 | -0.12(-0.86%) |
Feb 11, 2022 | 13.81 | 14.63 | 13.77 | 14.49 | 910,158 | +0.85(+6.23%) |
Feb 10, 2022 | 13.69 | 14.24 | 13.49 | 13.64 | 661,569 | -0.22(-1.56%) |
Feb 09, 2022 | 13.63 | 14.10 | 13.55 | 13.86 | 1,058,816 | +0.29(+2.17%) |
Feb 08, 2022 | 13.67 | 13.69 | 13.15 | 13.56 | 921,494 | -0.27(-1.94%) |
Feb 07, 2022 | 13.37 | 14.01 | 13.37 | 13.83 | 678,228 | +0.20(+1.44%) |
Feb 04, 2022 | 13.48 | 13.88 | 13.43 | 13.63 | 711,218 | +0.26(+1.96%) |
Feb 03, 2022 | 13.66 | 13.24 | 13.37 | 547,804 | -0.34(-2.48%) | |
Feb 02, 2022 | 13.49 | 13.82 | 13.28 | 13.71 | 677,936 | +0.17(+1.26%) |