Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.22 | 17.35 | 16.32 | 16.40 | 644,337 | -0.82(-4.79%) |
Apr 28, 2022 | 16.43 | 17.42 | 16.15 | 17.22 | 858,272 | +0.87(+5.32%) |
Apr 27, 2022 | 16.18 | 16.59 | 15.80 | 16.35 | 662,761 | +0.25(+1.54%) |
Apr 26, 2022 | 16.06 | 16.81 | 15.89 | 16.10 | 873,232 | +0.09(+0.57%) |
Apr 25, 2022 | 16.02 | 16.31 | 15.37 | 16.01 | 968,372 | -0.64(-3.85%) |
Apr 22, 2022 | 17.32 | 17.73 | 16.53 | 16.65 | 839,025 | -0.79(-4.54%) |
Apr 21, 2022 | 19.06 | 19.12 | 17.36 | 17.44 | 880,648 | -1.36(-7.23%) |
Apr 20, 2022 | 18.57 | 19.03 | 18.40 | 18.80 | 619,719 | +0.21(+1.13%) |
Apr 19, 2022 | 18.52 | 19.14 | 18.36 | 18.59 | 958,331 | -0.12(-0.66%) |
Apr 18, 2022 | 17.57 | 18.74 | 17.35 | 18.72 | 1,145,657 | +1.38(+7.96%) |
Apr 14, 2022 | 17.00 | 17.43 | 16.94 | 17.34 | 587,711 | +0.20(+1.14%) |
Apr 13, 2022 | 16.77 | 17.29 | 16.48 | 17.14 | 746,442 | +0.62(+3.76%) |
Apr 12, 2022 | 16.86 | 17.38 | 16.51 | 16.52 | 630,004 | +0.04(+0.24%) |
Apr 11, 2022 | 17.01 | 17.13 | 16.43 | 16.48 | 1,153,397 | -0.73(-4.25%) |
Apr 08, 2022 | 17.11 | 17.56 | 17.04 | 17.21 | 722,434 | +0.09(+0.50%) |
Apr 07, 2022 | 17.38 | 17.50 | 16.38 | 17.13 | 640,597 | -0.17(-0.98%) |
Apr 06, 2022 | 17.36 | 17.48 | 16.94 | 17.30 | 746,054 | +0.08(+0.46%) |
Apr 05, 2022 | 17.33 | 17.65 | 17.13 | 17.22 | 811,317 | +0.05(+0.31%) |
Apr 04, 2022 | 17.18 | 17.30 | 16.47 | 17.17 | 931,838 | +0.31(+1.82%) |
Apr 01, 2022 | 16.57 | 16.90 | 16.33 | 16.86 | 936,055 | +0.16(+0.94%) |
Mar 31, 2022 | 15.80 | 17.13 | 15.64 | 16.70 | 1,471,533 | +0.73(+4.59%) |
Mar 30, 2022 | 16.83 | 17.43 | 15.92 | 15.97 | 2,355,255 | -0.43(-2.63%) |
Mar 29, 2022 | 15.51 | 16.81 | 15.15 | 16.40 | 2,683,985 | +0.49(+3.08%) |
Mar 28, 2022 | 15.39 | 16.37 | 15.19 | 15.91 | 1,394,639 | +0.04(+0.25%) |
Mar 25, 2022 | 15.44 | 16.09 | 15.40 | 15.87 | 761,675 | +0.20(+1.25%) |
Mar 24, 2022 | 15.02 | 15.77 | 15.02 | 15.68 | 1,257,752 | +0.70(+4.67%) |
Mar 23, 2022 | 15.22 | 15.35 | 14.68 | 14.98 | 622,426 | +0.14(+0.97%) |
Mar 22, 2022 | 14.97 | 15.26 | 14.35 | 14.83 | 676,339 | -0.29(-1.90%) |
Mar 21, 2022 | 14.67 | 15.38 | 14.45 | 15.12 | 908,167 | +0.85(+5.96%) |
Mar 18, 2022 | 14.05 | 14.43 | 13.81 | 14.27 | 2,008,759 | +0.18(+1.30%) |
Mar 17, 2022 | 13.79 | 14.26 | 13.47 | 14.09 | 1,330,554 | +0.68(+5.07%) |
Mar 16, 2022 | 13.90 | 14.34 | 13.32 | 13.41 | 1,646,852 | -0.37(-2.66%) |
Mar 15, 2022 | 14.81 | 14.99 | 13.77 | 13.77 | 2,132,471 | -1.79(-11.48%) |
Mar 14, 2022 | 15.70 | 16.05 | 15.26 | 15.56 | 4,272,743 | -0.32(-2.02%) |
Mar 11, 2022 | 15.04 | 15.92 | 14.94 | 15.88 | 2,356,108 | +0.60(+3.89%) |
Mar 10, 2022 | 13.33 | 15.33 | 13.33 | 15.28 | 3,433,078 | +2.07(+15.69%) |
Mar 09, 2022 | 12.55 | 13.61 | 12.53 | 13.21 | 1,761,651 | -0.05(-0.39%) |
Mar 08, 2022 | 12.13 | 13.56 | 12.09 | 13.26 | 2,117,052 | +1.33(+11.12%) |
Mar 07, 2022 | 11.97 | 12.48 | 11.75 | 11.94 | 1,413,303 | +0.07(+0.55%) |
Mar 04, 2022 | 11.21 | 11.98 | 11.14 | 11.87 | 2,026,790 | +0.65(+5.83%) |
Mar 03, 2022 | 11.15 | 11.60 | 11.06 | 11.22 | 1,332,703 | -0.05(-0.46%) |
Mar 02, 2022 | 11.33 | 11.75 | 11.21 | 11.27 | 1,072,609 | +0.14(+1.29%) |
Mar 01, 2022 | 11.51 | 12.07 | 11.01 | 11.12 | 1,262,485 | -0.25(-2.19%) |
Feb 28, 2022 | 11.58 | 11.86 | 11.16 | 11.37 | 1,207,709 | -0.27(-2.30%) |
Feb 25, 2022 | 12.24 | 11.96 | 11.52 | 11.64 | 908,898 | -0.56(-4.56%) |
Feb 24, 2022 | 11.92 | 12.28 | 11.66 | 12.20 | 1,432,286 | +0.46(+3.96%) |
Feb 23, 2022 | 12.61 | 12.61 | 11.67 | 11.73 | 1,221,555 | -0.82(-6.51%) |
Feb 22, 2022 | 13.95 | 12.07 | 12.55 | 1,617,185 | -0.87(-6.48%) | |
Feb 18, 2022 | 13.42 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 13.82 | 13.92 | 13.49 | 13.59 | 617,461 | -0.24(-1.75%) |
Feb 16, 2022 | 14.27 | 14.46 | 13.72 | 13.83 | 578,531 | -0.16(-1.17%) |
Feb 15, 2022 | 13.90 | 14.20 | 13.65 | 14.00 | 523,348 | -0.37(-2.59%) |
Feb 14, 2022 | 14.32 | 14.41 | 13.92 | 14.37 | 858,295 | -0.12(-0.86%) |
Feb 11, 2022 | 13.81 | 14.63 | 13.77 | 14.49 | 910,098 | +0.85(+6.23%) |
Feb 10, 2022 | 13.69 | 14.24 | 13.49 | 13.64 | 661,525 | -0.22(-1.56%) |
Feb 09, 2022 | 13.64 | 14.10 | 13.55 | 13.86 | 1,058,746 | +0.29(+2.17%) |
Feb 08, 2022 | 13.68 | 13.69 | 13.15 | 13.56 | 921,433 | -0.27(-1.94%) |
Feb 07, 2022 | 13.37 | 14.01 | 13.37 | 13.83 | 678,183 | +0.20(+1.44%) |
Feb 04, 2022 | 13.48 | 13.88 | 13.43 | 13.64 | 711,171 | +0.26(+1.96%) |
Feb 03, 2022 | 13.66 | 13.24 | 13.37 | 547,767 | -0.34(-2.48%) | |
Feb 02, 2022 | 13.49 | 13.82 | 13.28 | 13.71 | 677,891 | +0.17(+1.26%) |