Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.14 | 18.14 | 17.37 | 17.65 | 205,708 | -0.48(-2.62%) |
Apr 28, 2022 | 17.61 | 18.24 | 17.05 | 18.12 | 234,329 | +0.69(+3.96%) |
Apr 27, 2022 | 16.83 | 17.54 | 16.83 | 17.44 | 201,067 | +0.56(+3.31%) |
Apr 26, 2022 | 17.10 | 17.10 | 16.62 | 16.88 | 335,697 | -0.37(-2.16%) |
Apr 25, 2022 | 16.59 | 17.31 | 16.31 | 17.25 | 253,625 | +0.59(+3.52%) |
Apr 22, 2022 | 17.27 | 17.69 | 16.62 | 16.66 | 193,656 | -0.86(-4.89%) |
Apr 21, 2022 | 18.61 | 18.68 | 17.45 | 17.52 | 348,118 | -0.82(-4.47%) |
Apr 20, 2022 | 18.19 | 18.60 | 18.05 | 18.34 | 281,814 | +0.37(+2.07%) |
Apr 19, 2022 | 16.67 | 18.10 | 16.67 | 17.97 | 253,141 | +1.10(+6.52%) |
Apr 18, 2022 | 16.54 | 16.96 | 16.16 | 16.87 | 204,388 | +0.15(+0.89%) |
Apr 14, 2022 | 17.19 | 17.67 | 16.58 | 16.72 | 326,510 | -0.50(-2.92%) |
Apr 13, 2022 | 16.76 | 17.57 | 16.63 | 17.22 | 309,141 | +0.42(+2.50%) |
Apr 12, 2022 | 16.41 | 16.89 | 16.29 | 16.80 | 438,710 | +0.55(+3.38%) |
Apr 11, 2022 | 15.97 | 16.74 | 15.85 | 16.25 | 184,896 | +0.38(+2.41%) |
Apr 08, 2022 | 15.42 | 16.03 | 15.24 | 15.87 | 189,948 | +0.44(+2.84%) |
Apr 07, 2022 | 15.58 | 15.81 | 14.95 | 15.43 | 289,164 | -0.28(-1.78%) |
Apr 06, 2022 | 15.70 | 15.87 | 14.85 | 15.71 | 372,685 | -0.17(-1.06%) |
Apr 05, 2022 | 16.12 | 16.30 | 15.66 | 15.88 | 374,416 | -0.21(-1.27%) |
Apr 04, 2022 | 16.35 | 16.56 | 16.06 | 16.08 | 170,438 | -0.24(-1.48%) |
Apr 01, 2022 | 17.07 | 17.29 | 16.30 | 16.33 | 289,226 | -0.71(-4.16%) |
Mar 31, 2022 | 17.04 | 17.44 | 16.78 | 17.03 | 208,775 | -0.08(-0.49%) |
Mar 30, 2022 | 17.42 | 17.56 | 17.07 | 17.12 | 156,514 | -0.38(-2.18%) |
Mar 29, 2022 | 16.88 | 17.71 | 16.88 | 17.50 | 183,185 | +0.82(+4.92%) |
Mar 28, 2022 | 16.58 | 16.72 | 16.12 | 16.68 | 155,402 | +0.09(+0.56%) |
Mar 25, 2022 | 16.47 | 16.92 | 16.19 | 16.59 | 95,882 | +0.12(+0.74%) |
Mar 24, 2022 | 16.75 | 16.81 | 16.36 | 16.47 | 164,070 | -0.06(-0.34%) |
Mar 23, 2022 | 16.80 | 17.17 | 16.42 | 16.52 | 202,714 | -0.48(-2.85%) |
Mar 22, 2022 | 16.62 | 17.22 | 16.49 | 17.01 | 292,215 | +0.61(+3.75%) |
Mar 21, 2022 | 17.40 | 17.70 | 16.20 | 16.39 | 413,870 | -0.91(-5.28%) |
Mar 18, 2022 | 17.02 | 17.68 | 16.80 | 17.30 | 391,371 | +0.25(+1.48%) |
Mar 17, 2022 | 16.25 | 17.05 | 16.25 | 17.05 | 334,495 | +0.48(+2.87%) |
Mar 16, 2022 | 16.03 | 16.89 | 15.78 | 16.58 | 560,522 | +0.89(+5.64%) |
Mar 15, 2022 | 14.83 | 15.91 | 14.74 | 15.69 | 597,947 | +0.82(+5.51%) |
Mar 14, 2022 | 14.84 | 15.89 | 14.49 | 14.87 | 496,787 | +0.04(+0.25%) |
Mar 11, 2022 | 14.75 | 15.18 | 14.44 | 14.84 | 684,201 | -0.11(-0.75%) |
Mar 10, 2022 | 14.15 | 16.49 | 13.31 | 14.95 | 2,605,247 | -3.35(-18.29%) |
Mar 09, 2022 | 17.09 | 18.87 | 16.81 | 18.29 | 646,742 | +1.72(+10.41%) |
Mar 08, 2022 | 16.63 | 16.95 | 15.94 | 16.57 | 417,649 | +0.11(+0.68%) |
Mar 07, 2022 | 17.98 | 18.58 | 16.43 | 16.46 | 416,194 | -1.58(-8.78%) |
Mar 04, 2022 | 18.79 | 19.10 | 17.88 | 18.04 | 260,602 | -1.04(-5.47%) |
Mar 03, 2022 | 19.17 | 19.33 | 18.74 | 19.08 | 321,812 | -0.12(-0.63%) |
Mar 02, 2022 | 18.73 | 19.57 | 18.55 | 19.21 | 263,902 | +0.74(+3.99%) |
Mar 01, 2022 | 18.98 | 19.17 | 18.19 | 18.47 | 237,330 | -0.57(-2.99%) |
Feb 28, 2022 | 19.22 | 19.72 | 18.84 | 19.04 | 292,740 | -0.21(-1.11%) |
Feb 25, 2022 | 18.32 | 19.38 | 18.41 | 19.25 | 333,174 | +1.03(+5.62%) |
Feb 24, 2022 | 16.29 | 18.39 | 16.07 | 18.23 | 354,971 | +0.89(+5.10%) |
Feb 23, 2022 | 17.56 | 18.04 | 17.01 | 17.34 | 234,028 | -0.07(-0.37%) |
Feb 22, 2022 | 19.56 | 20.87 | 17.10 | 17.41 | 1,413,482 | -2.10(-10.75%) |
Feb 18, 2022 | 19.50 | 0 | +0.42(+2.20%) | |||
Feb 17, 2022 | 19.46 | 19.62 | 18.89 | 19.08 | 150,299 | -0.48(-2.43%) |
Feb 16, 2022 | 19.28 | 19.70 | 18.95 | 19.56 | 216,300 | +0.35(+1.84%) |
Feb 15, 2022 | 18.25 | 19.27 | 18.19 | 19.21 | 203,467 | +1.14(+6.29%) |
Feb 14, 2022 | 18.73 | 18.92 | 18.01 | 18.07 | 209,616 | -0.69(-3.68%) |
Feb 11, 2022 | 19.17 | 19.71 | 18.54 | 18.76 | 188,170 | -0.38(-2.00%) |
Feb 10, 2022 | 18.45 | 19.84 | 18.45 | 19.14 | 197,007 | +0.21(+1.13%) |
Feb 09, 2022 | 18.82 | 19.10 | 18.34 | 18.93 | 209,495 | +0.47(+2.52%) |
Feb 08, 2022 | 17.75 | 18.54 | 17.75 | 18.46 | 192,814 | +0.75(+4.21%) |
Feb 07, 2022 | 17.18 | 17.85 | 17.15 | 17.71 | 234,433 | +0.70(+4.11%) |
Feb 04, 2022 | 16.94 | 17.30 | 16.33 | 17.02 | 259,822 | +0.01(+0.05%) |
Feb 03, 2022 | 16.56 | 17.01 | 195,023 | +0.21(+1.28%) | ||
Feb 02, 2022 | 17.31 | 17.53 | 16.30 | 16.79 | 207,259 | -0.51(-2.96%) |