Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.94 | 18.65 | 17.86 | 18.29 | 811,991 | +0.37(+2.06%) |
Apr 28, 2022 | 18.50 | 18.61 | 17.61 | 17.92 | 806,065 | -0.51(-2.77%) |
Apr 27, 2022 | 17.55 | 18.55 | 17.55 | 18.43 | 1,571,072 | +0.92(+5.25%) |
Apr 26, 2022 | 17.98 | 18.20 | 17.36 | 17.51 | 3,156,135 | +2.48(+16.50%) |
Apr 25, 2022 | 14.96 | 15.09 | 14.66 | 15.03 | 392,360 | -0.06(-0.40%) |
Apr 22, 2022 | 15.28 | 15.54 | 14.94 | 15.09 | 450,319 | -0.28(-1.82%) |
Apr 21, 2022 | 15.20 | 16.50 | 15.20 | 15.37 | 1,028,284 | +0.26(+1.72%) |
Apr 20, 2022 | 15.54 | 15.61 | 15.09 | 15.11 | 142,318 | -0.19(-1.24%) |
Apr 19, 2022 | 14.79 | 15.51 | 14.68 | 15.30 | 510,115 | +0.53(+3.59%) |
Apr 18, 2022 | 14.95 | 15.06 | 14.72 | 14.77 | 470,461 | -0.21(-1.40%) |
Apr 14, 2022 | 15.22 | 15.22 | 14.80 | 14.98 | 369,514 | -0.19(-1.25%) |
Apr 13, 2022 | 15.29 | 15.57 | 15.10 | 15.17 | 276,496 | -0.08(-0.52%) |
Apr 12, 2022 | 15.64 | 15.82 | 15.12 | 15.25 | 254,050 | -0.20(-1.29%) |
Apr 11, 2022 | 15.53 | 15.87 | 15.38 | 15.45 | 261,740 | -0.36(-2.28%) |
Apr 08, 2022 | 15.63 | 15.95 | 15.51 | 15.81 | 349,952 | +0.10(+0.64%) |
Apr 07, 2022 | 15.89 | 16.03 | 15.38 | 15.71 | 324,371 | -0.07(-0.44%) |
Apr 06, 2022 | 15.85 | 16.04 | 15.70 | 15.78 | 490,812 | -0.27(-1.68%) |
Apr 05, 2022 | 16.59 | 16.68 | 16.02 | 16.05 | 869,751 | -0.69(-4.12%) |
Apr 04, 2022 | 16.69 | 17.08 | 16.66 | 16.74 | 551,871 | +0.09(+0.54%) |
Apr 01, 2022 | 17.00 | 17.09 | 16.58 | 16.65 | 563,739 | -0.26(-1.54%) |
Mar 31, 2022 | 16.92 | 17.17 | 16.63 | 16.91 | 551,370 | -0.01(-0.06%) |
Mar 30, 2022 | 17.72 | 17.75 | 16.82 | 16.92 | 251,314 | -0.79(-4.46%) |
Mar 29, 2022 | 17.65 | 17.79 | 17.53 | 17.71 | 1,213,323 | +0.20(+1.14%) |
Mar 28, 2022 | 17.16 | 17.54 | 17.16 | 17.51 | 130,131 | +0.26(+1.51%) |
Mar 25, 2022 | 17.43 | 17.55 | 17.23 | 17.25 | 159,980 | -0.22(-1.26%) |
Mar 24, 2022 | 16.90 | 17.49 | 16.87 | 17.47 | 227,349 | +0.58(+3.43%) |
Mar 23, 2022 | 17.28 | 17.35 | 16.88 | 16.89 | 144,462 | -0.43(-2.48%) |
Mar 22, 2022 | 17.20 | 17.51 | 17.20 | 17.32 | 260,621 | +0.12(+0.70%) |
Mar 21, 2022 | 17.43 | 17.60 | 17.11 | 17.20 | 203,950 | -0.29(-1.66%) |
Mar 18, 2022 | 17.23 | 17.75 | 17.23 | 17.49 | 422,258 | +0.10(+0.58%) |
Mar 17, 2022 | 17.28 | 17.75 | 17.03 | 17.39 | 344,910 | +0.03(+0.17%) |
Mar 16, 2022 | 16.13 | 17.47 | 16.13 | 17.36 | 921,869 | +1.44(+9.05%) |
Mar 15, 2022 | 15.32 | 16.06 | 15.32 | 15.92 | 336,601 | +0.65(+4.26%) |
Mar 14, 2022 | 16.21 | 16.30 | 15.11 | 15.27 | 765,086 | -1.03(-6.32%) |
Mar 11, 2022 | 16.74 | 16.94 | 16.27 | 16.30 | 472,514 | -0.39(-2.34%) |
Mar 10, 2022 | 16.42 | 16.73 | 16.37 | 16.69 | 351,482 | -0.06(-0.36%) |
Mar 09, 2022 | 16.58 | 16.87 | 16.38 | 16.75 | 349,036 | +0.49(+3.01%) |
Mar 08, 2022 | 16.06 | 16.73 | 15.80 | 16.26 | 769,608 | +0.26(+1.63%) |
Mar 07, 2022 | 17.13 | 17.17 | 15.93 | 16.00 | 1,262,465 | -1.14(-6.65%) |
Mar 04, 2022 | 17.80 | 17.89 | 17.06 | 17.14 | 1,123,863 | -0.90(-4.99%) |
Mar 03, 2022 | 18.18 | 18.18 | 17.90 | 18.04 | 205,497 | +0.01(+0.06%) |
Mar 02, 2022 | 18.02 | 18.06 | 17.66 | 18.03 | 616,957 | +0.00(+0.00%) |
Mar 01, 2022 | 18.21 | 18.21 | 17.89 | 18.03 | 284,247 | -0.17(-0.93%) |
Feb 28, 2022 | 18.22 | 18.30 | 17.91 | 18.20 | 586,291 | -0.02(-0.11%) |
Feb 25, 2022 | 18.23 | 18.30 | 18.09 | 18.22 | 352,444 | +0.06(+0.33%) |
Feb 24, 2022 | 17.37 | 18.23 | 17.31 | 18.16 | 617,439 | +0.06(+0.33%) |
Feb 23, 2022 | 18.45 | 18.51 | 18.02 | 18.10 | 675,235 | -0.17(-0.93%) |
Feb 22, 2022 | 18.55 | 19.00 | 18.23 | 18.27 | 644,739 | -0.51(-2.72%) |
Feb 18, 2022 | 18.78 | 0 | +0.16(+0.86%) | |||
Feb 17, 2022 | 18.18 | 18.97 | 18.00 | 18.62 | 594,561 | -0.14(-0.75%) |
Feb 16, 2022 | 18.56 | 18.95 | 18.25 | 18.76 | 772,557 | -0.02(-0.11%) |
Feb 15, 2022 | 18.72 | 18.86 | 18.62 | 18.78 | 282,194 | +0.36(+1.95%) |
Feb 14, 2022 | 18.60 | 18.85 | 18.32 | 18.42 | 532,879 | -0.19(-1.02%) |
Feb 11, 2022 | 18.75 | 18.93 | 18.36 | 18.61 | 439,564 | -0.06(-0.32%) |
Feb 10, 2022 | 18.52 | 18.98 | 18.37 | 18.67 | 303,598 | -0.08(-0.43%) |
Feb 09, 2022 | 18.98 | 18.98 | 18.62 | 18.75 | 387,323 | -0.01(-0.05%) |
Feb 08, 2022 | 18.37 | 18.88 | 18.37 | 18.76 | 224,462 | +0.19(+1.02%) |
Feb 07, 2022 | 18.43 | 18.74 | 18.38 | 18.57 | 323,797 | +0.16(+0.87%) |
Feb 04, 2022 | 17.86 | 18.49 | 17.86 | 18.41 | 490,856 | +0.38(+2.11%) |
Feb 03, 2022 | 18.11 | 18.01 | 18.03 | 366,012 | -0.37(-2.01%) | |
Feb 02, 2022 | 18.36 | 18.54 | 18.25 | 18.40 | 411,540 | +0.26(+1.43%) |