Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.71 | 15.80 | 15.24 | 15.32 | 1,006,149 | -0.50(-3.19%) |
Apr 28, 2022 | 15.48 | 15.98 | 15.19 | 15.82 | 874,740 | +0.37(+2.39%) |
Apr 27, 2022 | 15.56 | 15.86 | 15.35 | 15.45 | 1,209,603 | -0.08(-0.50%) |
Apr 26, 2022 | 16.52 | 16.56 | 15.50 | 15.53 | 1,128,338 | -0.98(-5.93%) |
Apr 25, 2022 | 16.08 | 16.56 | 16.05 | 16.51 | 823,877 | +0.30(+1.86%) |
Apr 22, 2022 | 16.65 | 16.68 | 16.19 | 16.21 | 636,709 | -0.40(-2.39%) |
Apr 21, 2022 | 17.30 | 17.30 | 16.55 | 16.61 | 778,917 | -0.47(-2.73%) |
Apr 20, 2022 | 17.11 | 17.27 | 16.99 | 17.07 | 826,102 | +0.01(+0.06%) |
Apr 19, 2022 | 16.57 | 17.17 | 16.51 | 17.06 | 1,888,043 | +0.55(+3.35%) |
Apr 18, 2022 | 16.46 | 16.67 | 16.35 | 16.51 | 1,069,957 | -0.04(-0.23%) |
Apr 14, 2022 | 16.76 | 16.78 | 16.52 | 16.55 | 741,889 | -0.12(-0.70%) |
Apr 13, 2022 | 16.52 | 16.77 | 16.49 | 16.67 | 791,745 | +0.06(+0.35%) |
Apr 12, 2022 | 16.74 | 16.88 | 16.57 | 16.61 | 1,440,112 | -0.09(-0.52%) |
Apr 11, 2022 | 16.85 | 17.02 | 16.67 | 16.69 | 1,130,150 | -0.16(-0.92%) |
Apr 08, 2022 | 16.90 | 17.07 | 16.79 | 16.85 | 1,864,907 | -0.12(-0.69%) |
Apr 07, 2022 | 16.83 | 17.03 | 16.68 | 16.97 | 1,782,934 | +0.07(+0.40%) |
Apr 06, 2022 | 16.70 | 16.98 | 16.59 | 16.90 | 2,948,660 | +0.08(+0.46%) |
Apr 05, 2022 | 16.88 | 17.14 | 16.63 | 16.82 | 3,070,342 | -0.14(-0.80%) |
Apr 04, 2022 | 17.01 | 17.19 | 16.84 | 16.96 | 1,481,575 | +0.06(+0.34%) |
Apr 01, 2022 | 17.11 | 17.24 | 16.70 | 16.90 | 1,936,347 | -0.10(-0.57%) |
Mar 31, 2022 | 17.14 | 17.51 | 16.90 | 17.00 | 1,746,126 | -0.17(-1.02%) |
Mar 30, 2022 | 16.83 | 17.20 | 16.81 | 17.17 | 1,064,570 | +0.05(+0.28%) |
Mar 29, 2022 | 16.68 | 17.29 | 16.67 | 17.12 | 1,122,229 | +0.72(+4.38%) |
Mar 28, 2022 | 16.37 | 16.52 | 16.24 | 16.40 | 1,381,131 | -0.08(-0.47%) |
Mar 25, 2022 | 16.46 | 16.57 | 16.23 | 16.48 | 882,964 | +0.16(+0.95%) |
Mar 24, 2022 | 16.31 | 16.38 | 16.13 | 16.33 | 1,161,468 | +0.07(+0.42%) |
Mar 23, 2022 | 16.42 | 16.57 | 16.25 | 16.26 | 924,908 | -0.31(-1.87%) |
Mar 22, 2022 | 16.40 | 16.77 | 16.40 | 16.57 | 1,159,281 | +0.20(+1.24%) |
Mar 21, 2022 | 16.27 | 16.57 | 16.21 | 16.36 | 1,383,067 | -0.20(-1.23%) |
Mar 18, 2022 | 16.26 | 16.67 | 16.21 | 16.57 | 1,746,509 | +0.15(+0.89%) |
Mar 17, 2022 | 16.19 | 16.50 | 16.09 | 16.42 | 1,776,494 | +0.13(+0.77%) |
Mar 16, 2022 | 16.05 | 16.62 | 15.99 | 16.30 | 1,917,990 | +0.49(+3.07%) |
Mar 15, 2022 | 15.68 | 16.16 | 15.68 | 15.81 | 2,784,842 | +0.15(+0.93%) |
Mar 14, 2022 | 15.23 | 15.73 | 15.08 | 15.67 | 2,706,919 | +0.46(+3.00%) |
Mar 11, 2022 | 15.91 | 16.01 | 15.18 | 15.21 | 1,405,487 | -0.87(-5.43%) |
Mar 10, 2022 | 16.24 | 16.51 | 15.95 | 16.08 | 738,031 | -0.55(-3.32%) |
Mar 09, 2022 | 16.25 | 16.66 | 16.16 | 16.64 | 2,307,446 | +0.71(+4.45%) |
Mar 08, 2022 | 16.01 | 16.25 | 15.71 | 15.93 | 1,809,427 | -0.13(-0.79%) |
Mar 07, 2022 | 16.66 | 16.74 | 16.01 | 16.05 | 2,893,193 | -0.49(-2.99%) |
Mar 04, 2022 | 17.40 | 17.47 | 16.25 | 16.55 | 4,413,410 | -1.01(-5.75%) |
Mar 03, 2022 | 17.47 | 17.62 | 17.31 | 17.56 | 826,696 | +0.08(+0.44%) |
Mar 02, 2022 | 17.60 | 17.71 | 17.35 | 17.48 | 964,008 | -0.12(-0.66%) |
Mar 01, 2022 | 17.89 | 17.94 | 17.48 | 17.60 | 1,514,231 | -0.41(-2.26%) |
Feb 28, 2022 | 17.44 | 18.01 | 17.34 | 18.00 | 2,729,837 | +0.42(+2.37%) |
Feb 25, 2022 | 17.46 | 17.63 | 17.23 | 17.59 | 2,155,727 | +0.08(+0.44%) |
Feb 24, 2022 | 16.72 | 17.58 | 16.68 | 17.51 | 3,509,690 | +0.35(+2.03%) |
Feb 23, 2022 | 17.29 | 17.47 | 17.14 | 17.16 | 2,127,422 | -0.11(-0.62%) |
Feb 22, 2022 | 17.51 | 17.69 | 17.21 | 17.27 | 2,400,811 | -0.42(-2.36%) |
Feb 18, 2022 | 17.68 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.61 | 17.69 | 16.93 | 17.42 | 3,291,951 | -0.33(-1.86%) |
Feb 16, 2022 | 19.42 | 19.42 | 17.53 | 17.75 | 4,781,876 | -1.58(-8.18%) |
Feb 15, 2022 | 18.62 | 19.35 | 18.61 | 19.33 | 2,026,558 | +0.81(+4.35%) |
Feb 14, 2022 | 18.59 | 18.83 | 18.40 | 18.53 | 2,238,100 | +0.07(+0.37%) |
Feb 11, 2022 | 18.68 | 18.85 | 18.29 | 18.46 | 2,007,501 | -0.22(-1.19%) |
Feb 10, 2022 | 18.86 | 19.34 | 18.50 | 18.68 | 3,200,314 | -0.45(-2.33%) |
Feb 09, 2022 | 19.36 | 19.44 | 18.95 | 19.13 | 1,932,624 | -0.03(-0.15%) |
Feb 08, 2022 | 18.80 | 19.25 | 18.65 | 19.16 | 1,295,969 | +0.23(+1.23%) |
Feb 07, 2022 | 19.13 | 19.27 | 18.81 | 18.93 | 1,064,293 | -0.10(-0.51%) |
Feb 04, 2022 | 18.93 | 19.17 | 18.52 | 19.02 | 1,416,033 | -0.07(-0.36%) |
Feb 03, 2022 | 19.64 | 18.75 | 19.09 | 2,120,159 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.13 | 20.23 | 19.85 | 20.02 | 1,479,552 | -0.04(-0.19%) |