Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.66 | 15.78 | 15.07 | 15.17 | 627,674 | -0.49(-3.13%) |
Apr 28, 2022 | 15.66 | 15.88 | 15.08 | 15.66 | 505,855 | +0.18(+1.16%) |
Apr 27, 2022 | 15.98 | 16.23 | 15.36 | 15.48 | 974,000 | -0.56(-3.49%) |
Apr 26, 2022 | 16.65 | 16.85 | 16.02 | 16.04 | 760,075 | -0.70(-4.18%) |
Apr 25, 2022 | 16.28 | 16.77 | 16.12 | 16.74 | 560,461 | +0.15(+0.90%) |
Apr 22, 2022 | 16.92 | 17.11 | 16.52 | 16.59 | 838,155 | -0.35(-2.07%) |
Apr 21, 2022 | 18.51 | 18.61 | 16.85 | 16.94 | 954,482 | -1.48(-8.03%) |
Apr 20, 2022 | 19.21 | 19.27 | 18.39 | 18.42 | 439,165 | -0.76(-3.96%) |
Apr 19, 2022 | 18.84 | 19.36 | 18.84 | 19.18 | 716,709 | +0.32(+1.70%) |
Apr 18, 2022 | 19.13 | 19.20 | 18.52 | 18.86 | 682,925 | -0.33(-1.72%) |
Apr 14, 2022 | 19.38 | 19.53 | 18.96 | 19.19 | 652,425 | -0.07(-0.36%) |
Apr 13, 2022 | 19.39 | 19.65 | 19.23 | 19.26 | 562,716 | +0.00(+0.00%) |
Apr 12, 2022 | 19.51 | 19.92 | 19.12 | 19.26 | 744,836 | -0.07(-0.36%) |
Apr 11, 2022 | 19.14 | 19.66 | 18.86 | 19.33 | 629,632 | -0.08(-0.41%) |
Apr 08, 2022 | 20.41 | 20.65 | 19.33 | 19.41 | 1,000,185 | -1.04(-5.09%) |
Apr 07, 2022 | 21.01 | 21.04 | 20.15 | 20.45 | 697,994 | -0.25(-1.21%) |
Apr 06, 2022 | 21.07 | 21.27 | 20.37 | 20.70 | 963,848 | -0.44(-2.08%) |
Apr 05, 2022 | 21.80 | 22.26 | 21.07 | 21.14 | 1,563,837 | -0.74(-3.38%) |
Apr 04, 2022 | 20.79 | 21.98 | 20.65 | 21.88 | 2,144,666 | +1.18(+5.70%) |
Apr 01, 2022 | 20.48 | 20.85 | 20.17 | 20.70 | 951,857 | +0.22(+1.07%) |
Mar 31, 2022 | 20.59 | 20.62 | 20.18 | 20.48 | 593,580 | +0.00(+0.00%) |
Mar 30, 2022 | 20.77 | 20.89 | 20.34 | 20.48 | 746,358 | -0.30(-1.44%) |
Mar 29, 2022 | 20.15 | 21.13 | 20.09 | 20.78 | 1,255,334 | +0.11(+0.53%) |
Mar 28, 2022 | 20.82 | 21.04 | 20.36 | 20.67 | 1,064,487 | -0.29(-1.38%) |
Mar 25, 2022 | 20.91 | 21.18 | 20.60 | 20.96 | 1,183,978 | -0.01(-0.05%) |
Mar 24, 2022 | 20.24 | 21.00 | 20.20 | 20.97 | 1,303,967 | +1.17(+5.91%) |
Mar 23, 2022 | 20.03 | 20.04 | 19.46 | 19.80 | 731,320 | -0.27(-1.35%) |
Mar 22, 2022 | 19.71 | 20.30 | 19.55 | 20.07 | 665,809 | +0.42(+2.14%) |
Mar 21, 2022 | 19.78 | 20.16 | 19.36 | 19.65 | 844,673 | -0.36(-1.80%) |
Mar 18, 2022 | 19.09 | 20.26 | 19.06 | 20.01 | 1,703,184 | +1.14(+6.04%) |
Mar 17, 2022 | 18.27 | 18.98 | 18.04 | 18.87 | 2,047,023 | +0.60(+3.28%) |
Mar 16, 2022 | 18.58 | 18.70 | 17.75 | 18.27 | 1,320,555 | -0.29(-1.56%) |
Mar 15, 2022 | 18.14 | 18.57 | 18.05 | 18.56 | 659,326 | +0.43(+2.37%) |
Mar 14, 2022 | 18.49 | 18.62 | 17.76 | 18.13 | 1,268,584 | -0.59(-3.15%) |
Mar 11, 2022 | 19.59 | 19.75 | 18.70 | 18.72 | 1,091,676 | -0.93(-4.73%) |
Mar 10, 2022 | 19.40 | 19.95 | 19.31 | 19.65 | 899,051 | +0.26(+1.34%) |
Mar 09, 2022 | 20.22 | 20.22 | 19.17 | 19.39 | 1,226,943 | -0.98(-4.81%) |
Mar 08, 2022 | 20.65 | 21.60 | 20.23 | 20.37 | 2,361,921 | -0.36(-1.74%) |
Mar 07, 2022 | 20.10 | 20.98 | 20.06 | 20.73 | 3,162,406 | +0.73(+3.65%) |
Mar 04, 2022 | 19.05 | 20.27 | 18.86 | 20.00 | 2,775,055 | +1.05(+5.54%) |
Mar 03, 2022 | 19.37 | 19.48 | 18.69 | 18.95 | 1,708,890 | -0.40(-2.07%) |
Mar 02, 2022 | 20.00 | 20.10 | 18.94 | 19.35 | 2,227,080 | -0.66(-3.30%) |
Mar 01, 2022 | 21.06 | 21.95 | 19.99 | 20.01 | 3,535,212 | -0.91(-4.35%) |
Feb 28, 2022 | 19.51 | 21.06 | 19.23 | 20.92 | 3,612,439 | +2.24(+11.99%) |
Feb 25, 2022 | 18.31 | 18.70 | 17.98 | 18.68 | 2,164,640 | +0.37(+2.02%) |
Feb 24, 2022 | 15.07 | 18.32 | 14.93 | 18.31 | 4,115,696 | +3.27(+21.74%) |
Feb 23, 2022 | 16.61 | 16.78 | 15.01 | 15.04 | 1,611,411 | -1.27(-7.79%) |
Feb 22, 2022 | 16.49 | 16.72 | 16.16 | 16.31 | 1,051,555 | -0.15(-0.91%) |
Feb 18, 2022 | 16.46 | 0 | -0.50(-2.95%) | |||
Feb 17, 2022 | 17.09 | 17.25 | 16.95 | 16.96 | 542,309 | -0.32(-1.85%) |
Feb 16, 2022 | 17.08 | 17.42 | 16.93 | 17.28 | 775,086 | +0.20(+1.17%) |
Feb 15, 2022 | 17.24 | 17.33 | 17.02 | 17.08 | 980,784 | +0.10(+0.59%) |
Feb 14, 2022 | 17.10 | 17.47 | 16.87 | 16.98 | 926,826 | -0.11(-0.64%) |
Feb 11, 2022 | 16.92 | 17.30 | 16.79 | 17.09 | 1,182,732 | +0.24(+1.42%) |
Feb 10, 2022 | 16.93 | 17.49 | 16.81 | 16.85 | 687,771 | -0.44(-2.54%) |
Feb 09, 2022 | 17.29 | 17.39 | 17.17 | 17.29 | 660,372 | +0.24(+1.41%) |
Feb 08, 2022 | 16.75 | 17.09 | 16.62 | 17.05 | 474,661 | +0.35(+2.10%) |
Feb 07, 2022 | 16.49 | 16.89 | 16.47 | 16.70 | 514,628 | +0.22(+1.33%) |
Feb 04, 2022 | 16.35 | 16.65 | 16.09 | 16.48 | 708,123 | +0.18(+1.10%) |
Feb 03, 2022 | 16.57 | 16.78 | 16.27 | 16.30 | 593,322 | -0.50(-2.98%) |
Feb 02, 2022 | 16.82 | 16.97 | 16.58 | 16.80 | 668,146 | -0.23(-1.35%) |