Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.01 | 18.24 | 17.06 | 17.09 | 861,019 | -0.98(-5.42%) |
Apr 28, 2022 | 18.15 | 18.58 | 17.71 | 18.07 | 1,791,162 | +0.05(+0.27%) |
Apr 27, 2022 | 16.68 | 18.02 | 16.68 | 18.02 | 3,219,547 | +1.43(+8.63%) |
Apr 26, 2022 | 16.26 | 16.71 | 15.96 | 16.59 | 1,279,787 | +0.40(+2.50%) |
Apr 25, 2022 | 16.09 | 16.20 | 15.61 | 16.18 | 3,188,569 | -0.28(-1.72%) |
Apr 22, 2022 | 17.23 | 17.38 | 16.41 | 16.47 | 1,088,798 | -0.80(-4.64%) |
Apr 21, 2022 | 17.59 | 17.65 | 17.01 | 17.27 | 2,027,125 | -0.24(-1.39%) |
Apr 20, 2022 | 17.23 | 17.59 | 17.14 | 17.51 | 1,595,606 | +0.28(+1.64%) |
Apr 19, 2022 | 16.77 | 17.33 | 16.11 | 17.23 | 2,500,453 | +0.45(+2.70%) |
Apr 18, 2022 | 16.75 | 17.04 | 16.46 | 16.77 | 692,947 | +0.06(+0.34%) |
Apr 14, 2022 | 16.70 | 16.82 | 16.27 | 16.72 | 852,599 | +0.05(+0.29%) |
Apr 13, 2022 | 16.47 | 16.68 | 16.09 | 16.67 | 1,154,439 | +0.19(+1.18%) |
Apr 12, 2022 | 16.31 | 16.54 | 16.13 | 16.47 | 1,198,672 | +0.32(+2.00%) |
Apr 11, 2022 | 16.01 | 16.23 | 15.53 | 16.15 | 1,187,392 | +0.14(+0.86%) |
Apr 08, 2022 | 15.89 | 16.23 | 15.89 | 16.01 | 641,534 | +0.14(+0.87%) |
Apr 07, 2022 | 15.84 | 16.11 | 15.57 | 15.88 | 1,498,943 | +0.23(+1.45%) |
Apr 06, 2022 | 15.28 | 16.13 | 15.28 | 15.65 | 1,130,426 | +0.50(+3.31%) |
Apr 05, 2022 | 15.16 | 15.41 | 14.98 | 15.15 | 833,736 | +0.01(+0.05%) |
Apr 04, 2022 | 15.36 | 15.46 | 14.89 | 15.14 | 820,109 | -0.11(-0.69%) |
Apr 01, 2022 | 14.66 | 15.32 | 14.66 | 15.24 | 612,705 | +0.66(+4.49%) |
Mar 31, 2022 | 14.42 | 14.95 | 14.40 | 14.59 | 569,380 | +0.15(+1.06%) |
Mar 30, 2022 | 14.10 | 14.44 | 14.06 | 14.44 | 382,275 | +0.46(+3.30%) |
Mar 29, 2022 | 14.04 | 14.09 | 13.54 | 13.98 | 819,611 | -0.40(-2.76%) |
Mar 28, 2022 | 14.20 | 14.40 | 14.01 | 14.37 | 726,145 | +0.11(+0.74%) |
Mar 25, 2022 | 13.60 | 14.29 | 13.57 | 14.27 | 483,462 | +0.64(+4.69%) |
Mar 24, 2022 | 13.73 | 13.77 | 13.45 | 13.63 | 762,693 | -0.11(-0.77%) |
Mar 23, 2022 | 13.97 | 14.13 | 13.70 | 13.73 | 854,682 | -0.15(-1.11%) |
Mar 22, 2022 | 14.22 | 14.39 | 13.81 | 13.89 | 1,158,843 | -0.31(-2.17%) |
Mar 21, 2022 | 13.75 | 14.40 | 13.75 | 14.19 | 1,643,082 | +0.62(+4.59%) |
Mar 18, 2022 | 13.63 | 13.68 | 13.23 | 13.57 | 995,953 | -0.06(-0.42%) |
Mar 17, 2022 | 13.47 | 13.71 | 13.33 | 13.63 | 885,105 | +0.21(+1.57%) |
Mar 16, 2022 | 13.34 | 14.04 | 13.21 | 13.42 | 974,777 | +0.23(+1.78%) |
Mar 15, 2022 | 12.94 | 13.35 | 12.77 | 13.18 | 529,161 | +0.01(+0.06%) |
Mar 14, 2022 | 13.68 | 13.81 | 13.09 | 13.17 | 826,437 | -0.68(-4.90%) |
Mar 11, 2022 | 14.39 | 14.47 | 13.82 | 13.85 | 580,425 | -0.64(-4.41%) |
Mar 10, 2022 | 14.11 | 14.59 | 14.00 | 14.49 | 508,431 | +0.35(+2.45%) |
Mar 09, 2022 | 14.61 | 14.61 | 13.76 | 14.15 | 813,383 | -0.62(-4.20%) |
Mar 08, 2022 | 15.14 | 15.15 | 14.18 | 14.77 | 1,116,835 | -0.23(-1.56%) |
Mar 07, 2022 | 14.97 | 15.77 | 14.88 | 15.00 | 1,487,599 | +0.10(+0.65%) |
Mar 04, 2022 | 14.58 | 14.91 | 14.11 | 14.90 | 950,548 | +0.31(+2.15%) |
Mar 03, 2022 | 14.56 | 15.02 | 14.32 | 14.59 | 926,258 | +0.09(+0.61%) |
Mar 02, 2022 | 14.26 | 14.72 | 13.83 | 14.50 | 1,075,117 | -0.04(-0.28%) |
Mar 01, 2022 | 14.87 | 15.31 | 14.35 | 14.54 | 1,311,048 | -0.20(-1.37%) |
Feb 28, 2022 | 14.51 | 15.30 | 14.42 | 14.74 | 1,411,366 | +0.27(+1.84%) |
Feb 25, 2022 | 14.15 | 14.50 | 14.09 | 14.48 | 819,732 | +0.28(+1.99%) |
Feb 24, 2022 | 13.30 | 14.23 | 13.07 | 14.19 | 1,559,360 | +0.84(+6.28%) |
Feb 23, 2022 | 13.50 | 13.54 | 13.24 | 13.36 | 430,383 | -0.10(-0.72%) |
Feb 22, 2022 | 13.23 | 13.57 | 13.22 | 13.45 | 844,262 | +0.32(+2.46%) |
Feb 18, 2022 | 13.13 | 0 | -0.39(-2.86%) | |||
Feb 17, 2022 | 13.35 | 13.78 | 13.35 | 13.52 | 974,068 | +0.27(+2.01%) |
Feb 16, 2022 | 13.21 | 13.41 | 13.07 | 13.25 | 733,323 | +0.06(+0.49%) |
Feb 15, 2022 | 12.90 | 13.20 | 12.82 | 13.19 | 524,988 | +0.19(+1.49%) |
Feb 14, 2022 | 13.11 | 13.29 | 12.83 | 12.99 | 586,602 | -0.11(-0.86%) |
Feb 11, 2022 | 12.82 | 13.41 | 12.75 | 13.11 | 778,213 | +0.34(+2.65%) |
Feb 10, 2022 | 12.32 | 13.06 | 12.32 | 12.77 | 816,219 | +0.23(+1.80%) |
Feb 09, 2022 | 12.32 | 12.58 | 12.26 | 12.54 | 529,939 | +0.24(+1.97%) |
Feb 08, 2022 | 12.61 | 12.70 | 12.21 | 12.30 | 548,981 | -0.27(-2.12%) |
Feb 07, 2022 | 12.08 | 12.68 | 12.04 | 12.57 | 668,554 | +0.47(+3.86%) |
Feb 04, 2022 | 11.84 | 12.22 | 11.69 | 12.10 | 804,402 | +0.29(+2.46%) |
Feb 03, 2022 | 11.94 | 11.99 | 11.81 | 565,392 | -0.30(-2.46%) | |
Feb 02, 2022 | 12.45 | 12.57 | 12.03 | 12.11 | 757,251 | -0.12(-0.99%) |