Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.62 | 15.72 | 15.16 | 15.24 | 1,011,416 | -0.50(-3.19%) |
Apr 28, 2022 | 15.40 | 15.89 | 15.11 | 15.74 | 879,319 | +0.37(+2.39%) |
Apr 27, 2022 | 15.48 | 15.78 | 15.27 | 15.37 | 1,215,936 | -0.08(-0.50%) |
Apr 26, 2022 | 16.43 | 16.48 | 15.42 | 15.45 | 1,134,246 | -0.97(-5.93%) |
Apr 25, 2022 | 16.00 | 16.47 | 15.97 | 16.42 | 828,190 | +0.30(+1.86%) |
Apr 22, 2022 | 16.56 | 16.60 | 16.11 | 16.12 | 640,043 | -0.40(-2.40%) |
Apr 21, 2022 | 17.21 | 17.21 | 16.46 | 16.52 | 782,995 | -0.46(-2.73%) |
Apr 20, 2022 | 17.02 | 17.18 | 16.90 | 16.98 | 830,428 | +0.01(+0.06%) |
Apr 19, 2022 | 16.48 | 17.08 | 16.42 | 16.97 | 1,897,928 | +0.55(+3.35%) |
Apr 18, 2022 | 16.38 | 16.58 | 16.27 | 16.42 | 1,075,559 | -0.04(-0.23%) |
Apr 14, 2022 | 16.68 | 16.69 | 16.44 | 16.46 | 745,774 | -0.12(-0.70%) |
Apr 13, 2022 | 16.43 | 16.68 | 16.40 | 16.58 | 795,890 | +0.06(+0.35%) |
Apr 12, 2022 | 16.66 | 16.79 | 16.48 | 16.52 | 1,447,652 | -0.09(-0.52%) |
Apr 11, 2022 | 16.76 | 16.94 | 16.58 | 16.61 | 1,136,067 | -0.15(-0.92%) |
Apr 08, 2022 | 16.81 | 16.98 | 16.70 | 16.76 | 1,874,671 | -0.12(-0.69%) |
Apr 07, 2022 | 16.74 | 16.95 | 16.59 | 16.88 | 1,792,269 | +0.07(+0.40%) |
Apr 06, 2022 | 16.62 | 16.89 | 16.50 | 16.81 | 2,964,098 | +0.08(+0.46%) |
Apr 05, 2022 | 16.79 | 17.05 | 16.54 | 16.73 | 3,086,417 | -0.14(-0.80%) |
Apr 04, 2022 | 16.93 | 17.10 | 16.75 | 16.87 | 1,489,332 | +0.06(+0.34%) |
Apr 01, 2022 | 17.02 | 17.15 | 16.62 | 16.81 | 1,946,485 | -0.10(-0.57%) |
Mar 31, 2022 | 17.05 | 17.42 | 16.81 | 16.91 | 1,755,268 | -0.17(-1.02%) |
Mar 30, 2022 | 16.74 | 17.11 | 16.72 | 17.08 | 1,070,144 | +0.05(+0.28%) |
Mar 29, 2022 | 16.60 | 17.20 | 16.58 | 17.03 | 1,128,105 | +0.71(+4.38%) |
Mar 28, 2022 | 16.29 | 16.43 | 16.15 | 16.32 | 1,388,362 | -0.08(-0.47%) |
Mar 25, 2022 | 16.38 | 16.48 | 16.14 | 16.40 | 887,587 | +0.15(+0.95%) |
Mar 24, 2022 | 16.22 | 16.30 | 16.05 | 16.24 | 1,167,549 | +0.07(+0.42%) |
Mar 23, 2022 | 16.34 | 16.48 | 16.16 | 16.17 | 929,750 | -0.31(-1.87%) |
Mar 22, 2022 | 16.32 | 16.68 | 16.32 | 16.48 | 1,165,351 | +0.20(+1.25%) |
Mar 21, 2022 | 16.18 | 16.48 | 16.12 | 16.28 | 1,390,308 | -0.20(-1.23%) |
Mar 18, 2022 | 16.17 | 16.58 | 16.12 | 16.48 | 1,755,653 | +0.14(+0.89%) |
Mar 17, 2022 | 16.11 | 16.41 | 16.01 | 16.34 | 1,785,795 | +0.13(+0.77%) |
Mar 16, 2022 | 15.97 | 16.53 | 15.90 | 16.21 | 1,928,032 | +0.48(+3.07%) |
Mar 15, 2022 | 15.59 | 16.08 | 15.59 | 15.73 | 2,799,422 | +0.14(+0.93%) |
Mar 14, 2022 | 15.15 | 15.65 | 15.01 | 15.58 | 2,721,091 | +0.45(+3.00%) |
Mar 11, 2022 | 15.83 | 15.92 | 15.10 | 15.13 | 1,412,845 | -0.87(-5.43%) |
Mar 10, 2022 | 16.15 | 16.42 | 15.86 | 16.00 | 741,895 | -0.55(-3.32%) |
Mar 09, 2022 | 16.16 | 16.57 | 16.08 | 16.55 | 2,319,527 | +0.70(+4.45%) |
Mar 08, 2022 | 15.92 | 16.16 | 15.62 | 15.85 | 1,818,900 | -0.13(-0.79%) |
Mar 07, 2022 | 16.57 | 16.66 | 15.92 | 15.97 | 2,908,341 | -0.49(-2.99%) |
Mar 04, 2022 | 17.31 | 17.37 | 16.16 | 16.46 | 4,436,517 | -1.00(-5.75%) |
Mar 03, 2022 | 17.38 | 17.52 | 17.22 | 17.47 | 831,024 | +0.08(+0.44%) |
Mar 02, 2022 | 17.50 | 17.62 | 17.26 | 17.39 | 969,055 | -0.12(-0.66%) |
Mar 01, 2022 | 17.79 | 17.84 | 17.39 | 17.50 | 1,522,159 | -0.41(-2.26%) |
Feb 28, 2022 | 17.35 | 17.92 | 17.25 | 17.91 | 2,744,129 | +0.41(+2.37%) |
Feb 25, 2022 | 17.37 | 17.53 | 17.14 | 17.50 | 2,167,013 | +0.08(+0.44%) |
Feb 24, 2022 | 16.64 | 17.49 | 16.60 | 17.42 | 3,528,066 | +0.35(+2.04%) |
Feb 23, 2022 | 17.20 | 17.38 | 17.05 | 17.07 | 2,138,560 | -0.11(-0.62%) |
Feb 22, 2022 | 17.42 | 17.60 | 17.12 | 17.18 | 2,413,380 | -0.41(-2.36%) |
Feb 18, 2022 | 17.59 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.51 | 17.60 | 16.84 | 17.33 | 3,309,186 | -0.33(-1.86%) |
Feb 16, 2022 | 19.32 | 19.32 | 17.44 | 17.66 | 4,806,912 | -1.57(-8.18%) |
Feb 15, 2022 | 18.52 | 19.25 | 18.51 | 19.23 | 2,037,168 | +0.80(+4.35%) |
Feb 14, 2022 | 18.49 | 18.73 | 18.30 | 18.43 | 2,249,818 | +0.07(+0.37%) |
Feb 11, 2022 | 18.59 | 18.75 | 18.19 | 18.36 | 2,018,011 | -0.22(-1.19%) |
Feb 10, 2022 | 18.76 | 19.24 | 18.40 | 18.59 | 3,217,069 | -0.44(-2.33%) |
Feb 09, 2022 | 19.26 | 19.34 | 18.85 | 19.03 | 1,942,742 | -0.03(-0.15%) |
Feb 08, 2022 | 18.70 | 19.15 | 18.56 | 19.06 | 1,302,754 | +0.23(+1.23%) |
Feb 07, 2022 | 19.03 | 19.16 | 18.71 | 18.83 | 1,069,865 | -0.10(-0.51%) |
Feb 04, 2022 | 18.83 | 19.07 | 18.42 | 18.92 | 1,423,446 | -0.07(-0.36%) |
Feb 03, 2022 | 19.54 | 18.65 | 18.99 | 2,131,260 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.02 | 20.13 | 19.74 | 19.92 | 1,487,298 | -0.04(-0.19%) |