Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.09 | 15.37 | 14.02 | 14.35 | 69,498 | -0.69(-4.56%) |
Apr 28, 2022 | 15.01 | 15.28 | 14.63 | 15.04 | 15,675 | +0.23(+1.52%) |
Apr 27, 2022 | 14.84 | 15.03 | 14.61 | 14.81 | 29,296 | -0.12(-0.79%) |
Apr 26, 2022 | 15.48 | 15.48 | 14.81 | 14.93 | 25,565 | -0.59(-3.78%) |
Apr 25, 2022 | 15.30 | 15.60 | 15.22 | 15.52 | 21,851 | +0.12(+0.76%) |
Apr 22, 2022 | 15.40 | 15.76 | 15.26 | 15.40 | 25,506 | +0.03(+0.18%) |
Apr 21, 2022 | 16.01 | 16.01 | 15.35 | 15.37 | 27,630 | -0.23(-1.45%) |
Apr 20, 2022 | 15.69 | 16.04 | 15.55 | 15.60 | 17,885 | -0.09(-0.58%) |
Apr 19, 2022 | 14.89 | 15.89 | 14.89 | 15.69 | 42,013 | +0.77(+5.14%) |
Apr 18, 2022 | 15.26 | 15.26 | 14.78 | 14.92 | 43,053 | -0.23(-1.49%) |
Apr 14, 2022 | 15.46 | 15.56 | 15.15 | 15.15 | 55,013 | -0.23(-1.53%) |
Apr 13, 2022 | 14.90 | 15.70 | 14.90 | 15.38 | 43,914 | +0.01(+0.06%) |
Apr 12, 2022 | 15.45 | 15.72 | 15.16 | 15.37 | 38,066 | +0.04(+0.24%) |
Apr 11, 2022 | 15.55 | 15.80 | 15.26 | 15.34 | 33,096 | -0.35(-2.24%) |
Apr 08, 2022 | 16.02 | 16.11 | 15.64 | 15.69 | 34,834 | -0.21(-1.31%) |
Apr 07, 2022 | 15.80 | 16.04 | 15.64 | 15.90 | 25,042 | -0.13(-0.79%) |
Apr 06, 2022 | 16.11 | 16.26 | 15.82 | 16.02 | 30,711 | -0.23(-1.39%) |
Apr 05, 2022 | 16.64 | 16.64 | 16.17 | 16.25 | 41,352 | -0.38(-2.28%) |
Apr 04, 2022 | 16.41 | 16.77 | 16.25 | 16.63 | 27,179 | +0.15(+0.93%) |
Apr 01, 2022 | 16.69 | 16.69 | 16.10 | 16.48 | 43,303 | +0.36(+2.24%) |
Mar 31, 2022 | 16.42 | 16.42 | 16.02 | 16.11 | 70,785 | -0.39(-2.35%) |
Mar 30, 2022 | 16.77 | 16.89 | 16.48 | 16.50 | 29,054 | -0.45(-2.66%) |
Mar 29, 2022 | 16.33 | 17.09 | 16.25 | 16.95 | 64,005 | +0.86(+5.33%) |
Mar 28, 2022 | 16.07 | 16.25 | 15.72 | 16.10 | 53,825 | +0.01(+0.06%) |
Mar 25, 2022 | 16.51 | 16.51 | 16.01 | 16.09 | 32,067 | -0.50(-2.99%) |
Mar 24, 2022 | 16.37 | 16.85 | 16.27 | 16.58 | 31,643 | +0.46(+2.86%) |
Mar 23, 2022 | 16.02 | 16.35 | 16.02 | 16.12 | 31,154 | -0.02(-0.11%) |
Mar 22, 2022 | 16.25 | 16.43 | 15.89 | 16.14 | 29,709 | +0.13(+0.79%) |
Mar 21, 2022 | 16.54 | 16.54 | 15.86 | 16.02 | 20,647 | -0.34(-2.10%) |
Mar 18, 2022 | 16.20 | 16.42 | 16.15 | 16.36 | 63,009 | +0.05(+0.33%) |
Mar 17, 2022 | 16.16 | 16.65 | 15.78 | 16.30 | 19,073 | -0.21(-1.26%) |
Mar 16, 2022 | 15.92 | 16.59 | 15.73 | 16.51 | 31,945 | +0.79(+5.05%) |
Mar 15, 2022 | 15.99 | 16.25 | 15.65 | 15.72 | 31,853 | -0.16(-1.02%) |
Mar 14, 2022 | 16.50 | 16.58 | 15.85 | 15.88 | 34,950 | -0.66(-3.98%) |
Mar 11, 2022 | 17.34 | 17.34 | 16.49 | 16.54 | 23,049 | -0.70(-4.03%) |
Mar 10, 2022 | 17.13 | 17.33 | 16.88 | 17.23 | 23,887 | -0.14(-0.78%) |
Mar 09, 2022 | 17.47 | 17.88 | 17.24 | 17.37 | 47,549 | -0.04(-0.21%) |
Mar 08, 2022 | 17.59 | 17.90 | 17.37 | 17.41 | 36,336 | -0.21(-1.18%) |
Mar 07, 2022 | 17.60 | 18.29 | 17.56 | 17.61 | 39,276 | -0.05(-0.31%) |
Mar 04, 2022 | 18.06 | 18.08 | 17.60 | 17.67 | 18,059 | -0.49(-2.69%) |
Mar 03, 2022 | 18.28 | 18.92 | 17.92 | 18.16 | 35,134 | -0.14(-0.74%) |
Mar 02, 2022 | 17.54 | 18.34 | 17.54 | 18.29 | 28,928 | +0.72(+4.11%) |
Mar 01, 2022 | 18.76 | 18.87 | 17.55 | 17.57 | 47,550 | -0.94(-5.07%) |
Feb 28, 2022 | 18.69 | 18.69 | 18.48 | 18.51 | 27,595 | -0.28(-1.49%) |
Feb 25, 2022 | 18.46 | 18.94 | 18.52 | 18.79 | 14,440 | +0.45(+2.46%) |
Feb 24, 2022 | 17.85 | 18.43 | 17.41 | 18.34 | 72,184 | +0.11(+0.59%) |
Feb 23, 2022 | 18.66 | 18.92 | 17.99 | 18.23 | 34,250 | -0.41(-2.18%) |
Feb 22, 2022 | 17.94 | 18.68 | 17.94 | 18.63 | 57,713 | +0.58(+3.20%) |
Feb 18, 2022 | 18.06 | 0 | +0.23(+1.32%) | |||
Feb 17, 2022 | 18.10 | 18.10 | 17.50 | 17.82 | 25,285 | -0.39(-2.13%) |
Feb 16, 2022 | 17.98 | 18.21 | 17.88 | 18.21 | 8,214 | +0.14(+0.80%) |
Feb 15, 2022 | 18.20 | 18.33 | 17.81 | 18.06 | 17,123 | +0.14(+0.76%) |
Feb 14, 2022 | 17.63 | 18.10 | 17.49 | 17.93 | 59,217 | +0.42(+2.37%) |
Feb 11, 2022 | 17.78 | 18.00 | 17.51 | 17.51 | 25,584 | -0.26(-1.47%) |
Feb 10, 2022 | 17.83 | 18.30 | 17.68 | 17.78 | 33,249 | -0.17(-0.95%) |
Feb 09, 2022 | 18.26 | 18.26 | 17.87 | 17.95 | 18,889 | -0.09(-0.50%) |
Feb 08, 2022 | 17.87 | 18.31 | 17.87 | 18.04 | 12,091 | +0.16(+0.90%) |
Feb 07, 2022 | 18.00 | 18.14 | 17.78 | 17.87 | 24,593 | -0.19(-1.04%) |
Feb 04, 2022 | 17.73 | 18.32 | 17.57 | 18.06 | 17,795 | +0.31(+1.72%) |
Feb 03, 2022 | 18.13 | 17.73 | 17.76 | 30,450 | -0.46(-2.51%) | |
Feb 02, 2022 | 18.54 | 18.78 | 18.03 | 18.22 | 27,370 | -0.32(-1.74%) |