Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.47 | 15.62 | 15.03 | 15.12 | 1,298,992 | -0.53(-3.39%) |
Apr 28, 2022 | 15.54 | 15.78 | 15.11 | 15.65 | 821,678 | +0.39(+2.56%) |
Apr 27, 2022 | 15.23 | 15.46 | 14.88 | 15.26 | 1,503,542 | -0.01(-0.07%) |
Apr 26, 2022 | 15.68 | 15.68 | 15.24 | 15.27 | 1,824,543 | -0.57(-3.60%) |
Apr 25, 2022 | 15.88 | 15.92 | 15.43 | 15.84 | 1,814,875 | -0.10(-0.63%) |
Apr 22, 2022 | 16.25 | 16.28 | 15.79 | 15.94 | 1,939,674 | -0.46(-2.80%) |
Apr 21, 2022 | 16.53 | 16.63 | 16.09 | 16.40 | 1,801,955 | +0.14(+0.86%) |
Apr 20, 2022 | 16.27 | 16.50 | 15.98 | 16.26 | 1,767,264 | +0.16(+0.99%) |
Apr 19, 2022 | 15.78 | 16.36 | 15.78 | 16.10 | 1,427,419 | +0.28(+1.77%) |
Apr 18, 2022 | 15.82 | 16.10 | 15.74 | 15.82 | 1,686,972 | -0.11(-0.69%) |
Apr 14, 2022 | 16.01 | 16.33 | 15.89 | 15.93 | 1,261,870 | -0.08(-0.50%) |
Apr 13, 2022 | 15.91 | 16.17 | 15.78 | 16.01 | 674,933 | +0.09(+0.57%) |
Apr 12, 2022 | 16.10 | 16.38 | 15.71 | 15.92 | 1,652,065 | +0.08(+0.51%) |
Apr 11, 2022 | 15.43 | 16.39 | 15.43 | 15.84 | 2,906,093 | +0.23(+1.47%) |
Apr 08, 2022 | 15.52 | 16.03 | 15.32 | 15.61 | 1,684,213 | +0.06(+0.39%) |
Apr 07, 2022 | 15.35 | 15.67 | 14.93 | 15.55 | 1,654,510 | +0.19(+1.24%) |
Apr 06, 2022 | 15.31 | 15.41 | 14.92 | 15.36 | 1,887,053 | -0.21(-1.35%) |
Apr 05, 2022 | 15.88 | 16.02 | 15.51 | 15.57 | 1,753,293 | -0.32(-2.01%) |
Apr 04, 2022 | 15.44 | 15.92 | 15.21 | 15.89 | 1,223,289 | +0.41(+2.65%) |
Apr 01, 2022 | 15.81 | 16.03 | 15.22 | 15.48 | 1,274,799 | -0.15(-0.96%) |
Mar 31, 2022 | 15.73 | 15.84 | 15.43 | 15.63 | 1,146,584 | -0.20(-1.26%) |
Mar 30, 2022 | 16.56 | 16.56 | 15.74 | 15.83 | 842,250 | -0.83(-4.98%) |
Mar 29, 2022 | 16.36 | 16.80 | 16.31 | 16.66 | 984,263 | +0.69(+4.32%) |
Mar 28, 2022 | 15.46 | 15.99 | 15.17 | 15.97 | 1,147,965 | +0.41(+2.63%) |
Mar 25, 2022 | 15.49 | 15.68 | 15.36 | 15.56 | 784,898 | +0.05(+0.32%) |
Mar 24, 2022 | 15.84 | 15.87 | 15.50 | 15.51 | 935,701 | -0.34(-2.15%) |
Mar 23, 2022 | 16.19 | 16.25 | 15.78 | 15.85 | 1,152,646 | -0.48(-2.94%) |
Mar 22, 2022 | 16.55 | 16.83 | 16.15 | 16.33 | 1,280,673 | -0.09(-0.55%) |
Mar 21, 2022 | 16.73 | 16.90 | 16.28 | 16.42 | 1,360,019 | -0.29(-1.74%) |
Mar 18, 2022 | 17.04 | 17.14 | 16.55 | 16.71 | 3,586,441 | -0.44(-2.57%) |
Mar 17, 2022 | 17.71 | 17.71 | 17.09 | 17.15 | 1,641,113 | -0.51(-2.89%) |
Mar 16, 2022 | 17.24 | 17.70 | 17.03 | 17.66 | 1,310,691 | +0.65(+3.82%) |
Mar 15, 2022 | 16.68 | 17.02 | 16.61 | 17.01 | 2,310,532 | +0.34(+2.04%) |
Mar 14, 2022 | 16.79 | 17.10 | 16.57 | 16.67 | 1,063,537 | +0.09(+0.54%) |
Mar 11, 2022 | 17.19 | 17.19 | 16.48 | 16.58 | 916,149 | -0.43(-2.53%) |
Mar 10, 2022 | 16.87 | 17.01 | 793,555 | -0.15(-0.87%) | ||
Mar 09, 2022 | 17.09 | 17.48 | 16.92 | 17.16 | 1,025,332 | +0.51(+3.06%) |
Mar 08, 2022 | 16.10 | 17.35 | 15.96 | 16.65 | 1,805,113 | +0.72(+4.52%) |
Mar 07, 2022 | 17.03 | 17.03 | 15.87 | 15.93 | 1,555,241 | -0.99(-5.85%) |
Mar 04, 2022 | 17.40 | 17.56 | 16.54 | 16.92 | 1,777,286 | -0.79(-4.46%) |
Mar 03, 2022 | 17.96 | 18.01 | 17.20 | 17.71 | 1,195,271 | -0.29(-1.61%) |
Mar 02, 2022 | 16.85 | 18.11 | 16.72 | 18.00 | 2,057,387 | +1.33(+7.98%) |
Mar 01, 2022 | 17.15 | 17.44 | 16.47 | 16.67 | 1,774,619 | -0.61(-3.53%) |
Feb 28, 2022 | 16.94 | 17.38 | 16.94 | 17.28 | 1,683,382 | +0.05(+0.29%) |
Feb 25, 2022 | 17.00 | 17.39 | 16.71 | 17.23 | 1,458,230 | -0.01(-0.06%) |
Feb 24, 2022 | 16.30 | 17.42 | 16.30 | 17.24 | 1,918,244 | +0.30(+1.77%) |
Feb 23, 2022 | 17.36 | 17.55 | 16.79 | 16.94 | 1,733,809 | -0.29(-1.68%) |
Feb 22, 2022 | 17.91 | 18.40 | 17.19 | 17.23 | 1,887,476 | -0.94(-5.17%) |
Feb 18, 2022 | 18.17 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 18.46 | 18.80 | 18.10 | 18.16 | 1,030,128 | -0.53(-2.84%) |
Feb 16, 2022 | 18.22 | 18.88 | 18.18 | 18.69 | 1,492,259 | +0.51(+2.81%) |
Feb 15, 2022 | 17.65 | 18.31 | 17.55 | 18.18 | 1,662,265 | +0.69(+3.95%) |
Feb 14, 2022 | 17.12 | 17.75 | 17.12 | 17.49 | 1,887,575 | +0.40(+2.34%) |
Feb 11, 2022 | 17.21 | 17.58 | 17.02 | 17.09 | 1,401,736 | -0.10(-0.58%) |
Feb 10, 2022 | 17.05 | 17.97 | 17.05 | 17.19 | 1,027,460 | -0.41(-2.33%) |
Feb 09, 2022 | 17.27 | 17.81 | 17.27 | 17.60 | 1,156,665 | +0.55(+3.23%) |
Feb 08, 2022 | 16.79 | 17.39 | 16.79 | 17.05 | 703,645 | +0.10(+0.59%) |
Feb 07, 2022 | 16.55 | 17.05 | 16.50 | 16.95 | 1,256,733 | +0.33(+1.99%) |
Feb 04, 2022 | 16.95 | 17.00 | 16.12 | 16.62 | 1,963,809 | -0.54(-3.15%) |
Feb 03, 2022 | 17.60 | 17.16 | 1,723,998 | -0.84(-4.67%) | ||
Feb 02, 2022 | 17.45 | 19.08 | 17.45 | 18.00 | 2,815,094 | +0.60(+3.45%) |