Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.65 | 17.16 | 15.52 | 15.60 | 262,979 | -1.26(-7.47%) |
Apr 28, 2022 | 17.27 | 17.59 | 16.65 | 16.86 | 315,835 | -0.36(-2.09%) |
Apr 27, 2022 | 17.45 | 17.70 | 16.71 | 17.22 | 301,623 | -0.05(-0.29%) |
Apr 26, 2022 | 18.46 | 18.61 | 17.19 | 17.27 | 191,974 | -1.34(-7.20%) |
Apr 25, 2022 | 17.43 | 18.66 | 17.43 | 18.61 | 240,968 | +0.98(+5.56%) |
Apr 22, 2022 | 17.89 | 18.47 | 17.45 | 17.63 | 207,461 | -0.26(-1.45%) |
Apr 21, 2022 | 18.78 | 19.35 | 17.55 | 17.89 | 195,218 | -0.43(-2.35%) |
Apr 20, 2022 | 18.96 | 19.16 | 18.18 | 18.32 | 136,960 | -0.49(-2.60%) |
Apr 19, 2022 | 17.95 | 19.36 | 17.79 | 18.81 | 139,105 | +1.00(+5.61%) |
Apr 18, 2022 | 18.16 | 18.47 | 17.71 | 17.81 | 166,438 | -0.55(-3.00%) |
Apr 14, 2022 | 19.11 | 19.32 | 18.12 | 18.36 | 140,593 | -0.79(-4.13%) |
Apr 13, 2022 | 18.39 | 19.38 | 18.11 | 19.15 | 183,690 | +0.91(+4.99%) |
Apr 12, 2022 | 18.24 | 19.20 | 18.07 | 18.24 | 153,681 | +0.32(+1.79%) |
Apr 11, 2022 | 18.21 | 18.41 | 17.63 | 17.92 | 180,876 | -0.29(-1.59%) |
Apr 08, 2022 | 18.96 | 19.08 | 18.10 | 18.21 | 155,957 | -0.77(-4.06%) |
Apr 07, 2022 | 18.95 | 19.54 | 18.20 | 18.98 | 188,909 | +0.12(+0.64%) |
Apr 06, 2022 | 19.31 | 19.43 | 18.35 | 18.86 | 217,582 | -0.79(-4.02%) |
Apr 05, 2022 | 20.50 | 20.61 | 19.20 | 19.65 | 179,148 | -1.01(-4.89%) |
Apr 04, 2022 | 20.18 | 21.07 | 20.18 | 20.66 | 125,593 | +0.72(+3.61%) |
Apr 01, 2022 | 19.56 | 20.17 | 19.26 | 19.94 | 143,114 | +0.59(+3.05%) |
Mar 31, 2022 | 20.11 | 20.22 | 19.34 | 19.35 | 132,949 | -0.60(-3.01%) |
Mar 30, 2022 | 21.33 | 21.33 | 19.76 | 19.95 | 205,255 | -1.37(-6.43%) |
Mar 29, 2022 | 20.27 | 21.50 | 20.21 | 21.32 | 259,768 | +1.40(+7.03%) |
Mar 28, 2022 | 19.15 | 20.25 | 19.14 | 19.92 | 184,261 | +0.97(+5.12%) |
Mar 25, 2022 | 19.35 | 19.48 | 18.55 | 18.95 | 192,471 | -0.92(-4.63%) |
Mar 24, 2022 | 19.78 | 19.88 | 18.80 | 19.87 | 161,110 | +0.14(+0.71%) |
Mar 23, 2022 | 20.22 | 20.45 | 19.40 | 19.73 | 136,536 | -0.64(-3.14%) |
Mar 22, 2022 | 19.82 | 20.83 | 19.82 | 20.37 | 168,542 | +0.64(+3.24%) |
Mar 21, 2022 | 20.35 | 20.60 | 19.20 | 19.73 | 206,989 | -1.13(-5.42%) |
Mar 18, 2022 | 20.51 | 21.30 | 20.23 | 20.86 | 344,005 | +0.22(+1.07%) |
Mar 17, 2022 | 20.10 | 20.76 | 19.81 | 20.64 | 192,991 | +0.40(+1.98%) |
Mar 16, 2022 | 19.49 | 20.42 | 18.79 | 20.24 | 404,545 | +1.19(+6.25%) |
Mar 15, 2022 | 18.05 | 19.24 | 17.86 | 19.05 | 187,662 | +1.20(+6.72%) |
Mar 14, 2022 | 18.46 | 18.63 | 17.64 | 17.85 | 269,829 | -0.51(-2.78%) |
Mar 11, 2022 | 19.75 | 19.96 | 18.28 | 18.36 | 260,480 | -1.01(-5.21%) |
Mar 10, 2022 | 19.15 | 19.62 | 18.61 | 19.37 | 171,087 | -0.20(-1.02%) |
Mar 09, 2022 | 19.48 | 19.98 | 19.30 | 19.57 | 211,110 | +0.72(+3.82%) |
Mar 08, 2022 | 18.32 | 19.74 | 17.95 | 18.85 | 343,519 | +0.42(+2.28%) |
Mar 07, 2022 | 17.60 | 18.80 | 17.60 | 18.43 | 272,268 | +0.87(+4.95%) |
Mar 04, 2022 | 19.45 | 19.86 | 17.50 | 17.56 | 402,549 | -2.12(-10.77%) |
Mar 03, 2022 | 20.12 | 20.70 | 19.38 | 19.68 | 468,212 | +0.34(+1.76%) |
Mar 02, 2022 | 19.99 | 20.44 | 19.24 | 19.34 | 423,041 | -0.48(-2.42%) |
Mar 01, 2022 | 20.78 | 21.25 | 19.52 | 19.82 | 164,613 | -0.87(-4.20%) |
Feb 28, 2022 | 20.00 | 21.11 | 19.81 | 20.69 | 204,646 | +0.47(+2.32%) |
Feb 25, 2022 | 20.19 | 20.22 | 19.25 | 20.22 | 247,840 | +0.14(+0.70%) |
Feb 24, 2022 | 17.77 | 20.19 | 17.65 | 20.08 | 307,059 | +1.03(+5.41%) |
Feb 23, 2022 | 19.80 | 20.12 | 18.94 | 19.05 | 190,592 | -0.29(-1.50%) |
Feb 22, 2022 | 19.49 | 20.27 | 18.96 | 19.34 | 213,727 | -0.50(-2.52%) |
Feb 18, 2022 | 19.84 | 0 | -0.33(-1.64%) | |||
Feb 17, 2022 | 21.41 | 21.59 | 20.06 | 20.17 | 176,163 | -1.59(-7.31%) |
Feb 16, 2022 | 21.75 | 22.08 | 21.27 | 21.76 | 154,129 | -0.15(-0.68%) |
Feb 15, 2022 | 20.99 | 21.93 | 20.63 | 21.91 | 203,135 | +1.56(+7.67%) |
Feb 14, 2022 | 20.21 | 21.23 | 19.98 | 20.35 | 207,792 | -0.05(-0.25%) |
Feb 11, 2022 | 21.12 | 22.43 | 20.06 | 20.40 | 297,861 | -0.59(-2.81%) |
Feb 10, 2022 | 21.25 | 22.61 | 20.71 | 20.99 | 327,499 | -0.69(-3.18%) |
Feb 09, 2022 | 21.02 | 22.10 | 20.85 | 21.68 | 242,971 | +0.88(+4.23%) |
Feb 08, 2022 | 20.49 | 21.00 | 19.96 | 20.80 | 173,317 | +0.48(+2.36%) |
Feb 07, 2022 | 20.25 | 21.24 | 19.76 | 20.32 | 175,377 | +0.21(+1.04%) |
Feb 04, 2022 | 19.37 | 20.53 | 18.60 | 20.11 | 206,067 | +0.81(+4.20%) |
Feb 03, 2022 | 19.54 | 19.23 | 19.30 | 240,745 | -0.79(-3.93%) | |
Feb 02, 2022 | 21.11 | 21.20 | 19.54 | 20.09 | 266,701 | -0.63(-3.04%) |