Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.74 | 16.27 | 15.64 | 15.71 | 736,011 | -0.19(-1.19%) |
Apr 28, 2022 | 15.86 | 16.07 | 15.13 | 15.90 | 448,268 | +0.22(+1.40%) |
Apr 27, 2022 | 15.64 | 15.98 | 15.41 | 15.68 | 448,758 | +0.00(+0.00%) |
Apr 26, 2022 | 16.55 | 16.81 | 15.53 | 15.68 | 878,426 | -1.05(-6.28%) |
Apr 25, 2022 | 15.96 | 16.87 | 15.96 | 16.73 | 396,567 | +0.45(+2.76%) |
Apr 22, 2022 | 15.77 | 16.39 | 15.77 | 16.28 | 486,041 | +0.43(+2.71%) |
Apr 21, 2022 | 16.48 | 16.61 | 15.54 | 15.85 | 541,189 | -0.55(-3.35%) |
Apr 20, 2022 | 16.54 | 16.74 | 15.96 | 16.40 | 711,299 | -0.22(-1.32%) |
Apr 19, 2022 | 16.59 | 16.91 | 16.23 | 16.62 | 438,393 | +0.12(+0.73%) |
Apr 18, 2022 | 16.51 | 16.75 | 16.08 | 16.50 | 813,925 | +0.03(+0.18%) |
Apr 14, 2022 | 17.39 | 17.48 | 16.47 | 16.47 | 457,690 | -1.10(-6.26%) |
Apr 13, 2022 | 17.37 | 17.88 | 17.35 | 17.57 | 537,383 | +0.34(+1.97%) |
Apr 12, 2022 | 17.12 | 17.71 | 17.02 | 17.23 | 523,985 | +0.04(+0.23%) |
Apr 11, 2022 | 17.25 | 17.72 | 17.03 | 17.19 | 452,192 | -0.42(-2.39%) |
Apr 08, 2022 | 17.52 | 17.89 | 17.07 | 17.61 | 431,451 | +0.02(+0.11%) |
Apr 07, 2022 | 17.68 | 18.16 | 17.30 | 17.59 | 669,430 | -0.24(-1.35%) |
Apr 06, 2022 | 17.36 | 18.02 | 17.24 | 17.83 | 905,492 | +0.31(+1.77%) |
Apr 05, 2022 | 17.81 | 18.30 | 17.37 | 17.52 | 855,081 | -0.47(-2.61%) |
Apr 04, 2022 | 17.20 | 18.00 | 16.97 | 17.99 | 739,887 | +0.94(+5.51%) |
Apr 01, 2022 | 16.24 | 17.09 | 16.22 | 17.05 | 789,185 | +0.78(+4.79%) |
Mar 31, 2022 | 16.35 | 16.84 | 16.21 | 16.27 | 2,107,727 | +0.03(+0.18%) |
Mar 30, 2022 | 16.83 | 16.92 | 16.11 | 16.24 | 598,913 | -0.73(-4.30%) |
Mar 29, 2022 | 16.64 | 17.41 | 16.64 | 16.97 | 1,030,767 | +0.45(+2.72%) |
Mar 28, 2022 | 16.51 | 16.91 | 15.98 | 16.52 | 1,431,906 | +0.00(+0.00%) |
Mar 25, 2022 | 16.79 | 17.13 | 16.35 | 16.52 | 695,052 | -0.34(-2.02%) |
Mar 24, 2022 | 17.42 | 17.46 | 16.70 | 16.86 | 429,091 | -0.43(-2.49%) |
Mar 23, 2022 | 17.69 | 18.45 | 17.26 | 17.29 | 925,334 | -0.50(-2.81%) |
Mar 22, 2022 | 16.29 | 17.92 | 16.15 | 17.79 | 837,753 | +1.33(+8.08%) |
Mar 21, 2022 | 16.59 | 17.35 | 16.23 | 16.46 | 742,774 | -0.12(-0.72%) |
Mar 18, 2022 | 16.23 | 16.94 | 16.08 | 16.58 | 1,921,863 | +0.31(+1.91%) |
Mar 17, 2022 | 15.11 | 16.29 | 15.05 | 16.27 | 1,025,794 | +1.14(+7.53%) |
Mar 16, 2022 | 14.47 | 15.17 | 13.98 | 15.13 | 791,133 | +0.87(+6.10%) |
Mar 15, 2022 | 14.57 | 14.59 | 13.48 | 14.26 | 730,358 | -0.11(-0.77%) |
Mar 14, 2022 | 14.74 | 14.95 | 14.04 | 14.37 | 1,105,770 | -0.56(-3.75%) |
Mar 11, 2022 | 15.37 | 15.56 | 14.67 | 14.93 | 1,028,944 | -0.31(-2.03%) |
Mar 10, 2022 | 14.59 | 15.31 | 14.45 | 15.24 | 477,089 | +0.53(+3.60%) |
Mar 09, 2022 | 14.12 | 14.89 | 13.71 | 14.71 | 685,075 | +0.95(+6.90%) |
Mar 08, 2022 | 13.57 | 14.44 | 13.36 | 13.76 | 642,736 | -0.05(-0.36%) |
Mar 07, 2022 | 13.45 | 13.98 | 13.09 | 13.81 | 610,875 | +0.44(+3.29%) |
Mar 04, 2022 | 14.04 | 14.50 | 12.83 | 13.37 | 1,024,156 | -0.73(-5.18%) |
Mar 03, 2022 | 13.56 | 14.45 | 13.20 | 14.10 | 934,161 | +0.54(+3.98%) |
Mar 02, 2022 | 14.00 | 14.12 | 12.50 | 13.56 | 1,980,636 | -1.44(-9.60%) |
Mar 01, 2022 | 14.29 | 15.15 | 14.14 | 15.00 | 901,646 | +0.74(+5.19%) |
Feb 28, 2022 | 14.58 | 14.79 | 13.97 | 14.26 | 887,181 | -0.39(-2.66%) |
Feb 25, 2022 | 15.39 | 15.47 | 14.41 | 14.65 | 649,174 | -0.71(-4.62%) |
Feb 24, 2022 | 14.22 | 15.36 | 14.02 | 15.36 | 837,626 | +0.88(+6.08%) |
Feb 23, 2022 | 15.44 | 15.44 | 14.41 | 14.48 | 797,282 | -0.78(-5.11%) |
Feb 22, 2022 | 14.95 | 15.92 | 14.81 | 15.26 | 848,783 | +0.13(+0.86%) |
Feb 18, 2022 | 15.13 | 0 | -0.32(-2.07%) | |||
Feb 17, 2022 | 16.05 | 16.29 | 15.26 | 15.45 | 545,091 | -0.73(-4.51%) |
Feb 16, 2022 | 15.72 | 16.24 | 15.40 | 16.18 | 550,867 | +0.25(+1.57%) |
Feb 15, 2022 | 15.46 | 16.39 | 15.26 | 15.93 | 907,710 | +1.08(+7.27%) |
Feb 14, 2022 | 15.85 | 16.09 | 14.84 | 14.85 | 612,218 | -0.95(-6.01%) |
Feb 11, 2022 | 15.88 | 16.65 | 15.62 | 15.80 | 635,031 | -0.07(-0.44%) |
Feb 10, 2022 | 15.91 | 16.84 | 15.49 | 15.87 | 846,196 | -0.33(-2.04%) |
Feb 09, 2022 | 15.33 | 16.30 | 15.22 | 16.20 | 701,312 | +1.12(+7.43%) |
Feb 08, 2022 | 15.58 | 15.58 | 14.87 | 15.08 | 487,906 | -0.69(-4.38%) |
Feb 07, 2022 | 15.34 | 15.94 | 15.13 | 15.77 | 440,506 | +0.46(+3.00%) |
Feb 04, 2022 | 14.85 | 15.60 | 14.68 | 15.31 | 731,843 | +0.46(+3.10%) |
Feb 03, 2022 | 16.06 | 14.81 | 14.85 | 745,076 | -1.56(-9.51%) | |
Feb 02, 2022 | 16.89 | 17.26 | 16.29 | 16.41 | 716,751 | -0.50(-2.96%) |