Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.61 | 15.71 | 15.16 | 15.23 | 1,011,995 | -0.50(-3.19%) |
Apr 28, 2022 | 15.39 | 15.88 | 15.10 | 15.73 | 879,822 | +0.37(+2.39%) |
Apr 27, 2022 | 15.47 | 15.77 | 15.26 | 15.36 | 1,216,632 | -0.08(-0.50%) |
Apr 26, 2022 | 16.42 | 16.47 | 15.41 | 15.44 | 1,134,895 | -0.97(-5.93%) |
Apr 25, 2022 | 15.99 | 16.46 | 15.96 | 16.41 | 828,664 | +0.30(+1.86%) |
Apr 22, 2022 | 16.55 | 16.59 | 16.10 | 16.12 | 640,409 | -0.40(-2.39%) |
Apr 21, 2022 | 17.20 | 17.20 | 16.45 | 16.51 | 783,443 | -0.46(-2.73%) |
Apr 20, 2022 | 17.01 | 17.17 | 16.89 | 16.97 | 830,903 | +0.01(+0.06%) |
Apr 19, 2022 | 16.47 | 17.07 | 16.41 | 16.96 | 1,899,014 | +0.55(+3.35%) |
Apr 18, 2022 | 16.37 | 16.57 | 16.26 | 16.41 | 1,076,174 | -0.04(-0.23%) |
Apr 14, 2022 | 16.67 | 16.68 | 16.43 | 16.45 | 746,200 | -0.12(-0.70%) |
Apr 13, 2022 | 16.42 | 16.68 | 16.40 | 16.57 | 796,346 | +0.06(+0.35%) |
Apr 12, 2022 | 16.65 | 16.78 | 16.47 | 16.51 | 1,448,480 | -0.09(-0.52%) |
Apr 11, 2022 | 16.75 | 16.93 | 16.57 | 16.60 | 1,136,716 | -0.15(-0.92%) |
Apr 08, 2022 | 16.80 | 16.97 | 16.69 | 16.75 | 1,875,743 | -0.12(-0.69%) |
Apr 07, 2022 | 16.73 | 16.94 | 16.58 | 16.87 | 1,793,294 | +0.07(+0.40%) |
Apr 06, 2022 | 16.61 | 16.88 | 16.49 | 16.80 | 2,965,793 | +0.08(+0.46%) |
Apr 05, 2022 | 16.78 | 17.04 | 16.53 | 16.72 | 3,088,182 | -0.14(-0.80%) |
Apr 04, 2022 | 16.92 | 17.09 | 16.74 | 16.86 | 1,490,184 | +0.06(+0.34%) |
Apr 01, 2022 | 17.01 | 17.14 | 16.61 | 16.80 | 1,947,599 | -0.10(-0.57%) |
Mar 31, 2022 | 17.04 | 17.41 | 16.80 | 16.90 | 1,756,272 | -0.17(-1.02%) |
Mar 30, 2022 | 16.73 | 17.10 | 16.71 | 17.07 | 1,070,756 | +0.05(+0.28%) |
Mar 29, 2022 | 16.59 | 17.19 | 16.57 | 17.02 | 1,128,750 | +0.71(+4.38%) |
Mar 28, 2022 | 16.28 | 16.42 | 16.14 | 16.31 | 1,389,156 | -0.08(-0.47%) |
Mar 25, 2022 | 16.37 | 16.47 | 16.14 | 16.39 | 888,095 | +0.15(+0.95%) |
Mar 24, 2022 | 16.21 | 16.29 | 16.04 | 16.23 | 1,168,217 | +0.07(+0.42%) |
Mar 23, 2022 | 16.33 | 16.47 | 16.15 | 16.16 | 930,282 | -0.31(-1.87%) |
Mar 22, 2022 | 16.31 | 16.68 | 16.31 | 16.47 | 1,166,018 | +0.20(+1.25%) |
Mar 21, 2022 | 16.17 | 16.47 | 16.12 | 16.27 | 1,391,103 | -0.20(-1.23%) |
Mar 18, 2022 | 16.16 | 16.57 | 16.12 | 16.47 | 1,756,657 | +0.14(+0.89%) |
Mar 17, 2022 | 16.10 | 16.41 | 16.00 | 16.33 | 1,786,817 | +0.13(+0.77%) |
Mar 16, 2022 | 15.96 | 16.52 | 15.89 | 16.20 | 1,929,135 | +0.48(+3.07%) |
Mar 15, 2022 | 15.59 | 16.07 | 15.59 | 15.72 | 2,801,024 | +0.14(+0.93%) |
Mar 14, 2022 | 15.14 | 15.64 | 15.00 | 15.58 | 2,722,647 | +0.45(+3.00%) |
Mar 11, 2022 | 15.82 | 15.91 | 15.09 | 15.12 | 1,413,653 | -0.87(-5.43%) |
Mar 10, 2022 | 16.14 | 16.41 | 15.86 | 15.99 | 742,319 | -0.55(-3.32%) |
Mar 09, 2022 | 16.15 | 16.56 | 16.07 | 16.54 | 2,320,854 | +0.70(+4.45%) |
Mar 08, 2022 | 15.91 | 16.15 | 15.61 | 15.84 | 1,819,941 | -0.13(-0.79%) |
Mar 07, 2022 | 16.56 | 16.65 | 15.91 | 15.96 | 2,910,004 | -0.49(-2.99%) |
Mar 04, 2022 | 17.30 | 17.36 | 16.15 | 16.45 | 4,439,054 | -1.00(-5.75%) |
Mar 03, 2022 | 17.37 | 17.51 | 17.21 | 17.46 | 831,500 | +0.08(+0.44%) |
Mar 02, 2022 | 17.49 | 17.61 | 17.25 | 17.38 | 969,610 | -0.12(-0.66%) |
Mar 01, 2022 | 17.78 | 17.83 | 17.38 | 17.49 | 1,523,029 | -0.40(-2.26%) |
Feb 28, 2022 | 17.34 | 17.91 | 17.24 | 17.90 | 2,745,699 | +0.41(+2.37%) |
Feb 25, 2022 | 17.36 | 17.52 | 17.13 | 17.49 | 2,168,253 | +0.08(+0.44%) |
Feb 24, 2022 | 16.63 | 17.48 | 16.59 | 17.41 | 3,530,084 | +0.35(+2.04%) |
Feb 23, 2022 | 17.19 | 17.37 | 17.04 | 17.06 | 2,139,783 | -0.11(-0.62%) |
Feb 22, 2022 | 17.41 | 17.59 | 17.11 | 17.17 | 2,414,761 | -0.41(-2.36%) |
Feb 18, 2022 | 17.58 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.50 | 17.59 | 16.83 | 17.32 | 3,311,079 | -0.33(-1.86%) |
Feb 16, 2022 | 19.31 | 19.31 | 17.43 | 17.65 | 4,809,661 | -1.57(-8.18%) |
Feb 15, 2022 | 18.51 | 19.24 | 18.50 | 19.22 | 2,038,333 | +0.80(+4.35%) |
Feb 14, 2022 | 18.48 | 18.72 | 18.29 | 18.42 | 2,251,104 | +0.07(+0.37%) |
Feb 11, 2022 | 18.57 | 18.74 | 18.18 | 18.35 | 2,019,166 | -0.22(-1.19%) |
Feb 10, 2022 | 18.75 | 19.23 | 18.39 | 18.57 | 3,218,909 | -0.44(-2.33%) |
Feb 09, 2022 | 19.25 | 19.33 | 18.84 | 19.02 | 1,943,853 | -0.03(-0.15%) |
Feb 08, 2022 | 18.69 | 19.13 | 18.55 | 19.05 | 1,303,499 | +0.23(+1.23%) |
Feb 07, 2022 | 19.02 | 19.15 | 18.70 | 18.82 | 1,070,477 | -0.10(-0.51%) |
Feb 04, 2022 | 18.82 | 19.06 | 18.41 | 18.91 | 1,424,261 | -0.07(-0.36%) |
Feb 03, 2022 | 19.53 | 18.64 | 18.98 | 2,132,479 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.01 | 20.12 | 19.73 | 19.91 | 1,488,149 | -0.04(-0.19%) |