Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.44 | 16.47 | 15.35 | 15.44 | 184,791 | -0.24(-1.53%) |
Apr 28, 2022 | 16.06 | 16.19 | 14.32 | 15.68 | 233,475 | -0.38(-2.37%) |
Apr 27, 2022 | 16.01 | 16.80 | 15.33 | 16.06 | 287,948 | +0.34(+2.16%) |
Apr 26, 2022 | 16.81 | 16.96 | 15.37 | 15.72 | 236,431 | -1.43(-8.34%) |
Apr 25, 2022 | 16.84 | 17.50 | 16.55 | 17.15 | 148,983 | -0.02(-0.12%) |
Apr 22, 2022 | 17.01 | 17.97 | 16.04 | 17.17 | 223,808 | -0.08(-0.46%) |
Apr 21, 2022 | 19.55 | 19.98 | 17.09 | 17.25 | 311,308 | -1.73(-9.11%) |
Apr 20, 2022 | 22.14 | 22.17 | 18.29 | 18.98 | 508,287 | -3.19(-14.39%) |
Apr 19, 2022 | 22.83 | 23.90 | 22.00 | 22.17 | 260,398 | -0.60(-2.64%) |
Apr 18, 2022 | 25.00 | 25.47 | 22.33 | 22.77 | 451,723 | -2.22(-8.88%) |
Apr 14, 2022 | 24.70 | 25.77 | 24.24 | 24.99 | 366,276 | +0.38(+1.54%) |
Apr 13, 2022 | 23.61 | 25.80 | 23.00 | 24.61 | 436,551 | +0.96(+4.06%) |
Apr 12, 2022 | 24.34 | 25.80 | 23.47 | 23.65 | 311,100 | -0.42(-1.74%) |
Apr 11, 2022 | 22.35 | 24.66 | 21.73 | 24.07 | 241,024 | +1.15(+5.02%) |
Apr 08, 2022 | 25.49 | 25.50 | 22.31 | 22.92 | 331,624 | -1.83(-7.39%) |
Apr 07, 2022 | 21.74 | 25.30 | 21.72 | 24.75 | 330,738 | +2.97(+13.64%) |
Apr 06, 2022 | 24.70 | 25.00 | 20.76 | 21.78 | 687,311 | -3.59(-14.15%) |
Apr 05, 2022 | 23.80 | 26.09 | 23.02 | 25.37 | 552,934 | +2.07(+8.88%) |
Apr 04, 2022 | 22.22 | 23.84 | 22.14 | 23.30 | 376,388 | +1.41(+6.44%) |
Apr 01, 2022 | 20.50 | 23.14 | 20.50 | 21.89 | 447,359 | +1.44(+7.04%) |
Mar 31, 2022 | 18.08 | 21.00 | 17.53 | 20.45 | 471,607 | +2.10(+11.44%) |
Mar 30, 2022 | 18.00 | 19.18 | 17.45 | 18.35 | 418,585 | +0.04(+0.22%) |
Mar 29, 2022 | 16.75 | 18.36 | 16.62 | 18.31 | 488,672 | +1.61(+9.64%) |
Mar 28, 2022 | 16.04 | 16.79 | 15.63 | 16.70 | 265,241 | +0.66(+4.11%) |
Mar 25, 2022 | 16.70 | 16.90 | 15.50 | 16.04 | 425,250 | -0.20(-1.23%) |
Mar 24, 2022 | 15.33 | 16.29 | 15.24 | 16.24 | 263,749 | +1.21(+8.05%) |
Mar 23, 2022 | 15.40 | 15.85 | 14.76 | 15.03 | 163,678 | -0.36(-2.34%) |
Mar 22, 2022 | 15.00 | 16.24 | 14.56 | 15.39 | 313,673 | +0.37(+2.46%) |
Mar 21, 2022 | 14.91 | 15.28 | 14.32 | 15.02 | 228,769 | +0.11(+0.74%) |
Mar 18, 2022 | 15.68 | 16.60 | 14.91 | 14.91 | 993,097 | -0.88(-5.57%) |
Mar 17, 2022 | 14.53 | 16.05 | 14.36 | 15.79 | 237,590 | +1.06(+7.20%) |
Mar 16, 2022 | 14.50 | 14.80 | 13.62 | 14.73 | 266,598 | +0.61(+4.32%) |
Mar 15, 2022 | 13.76 | 14.24 | 12.91 | 14.12 | 257,097 | +0.34(+2.47%) |
Mar 14, 2022 | 14.03 | 14.79 | 13.29 | 13.78 | 314,681 | -1.21(-8.07%) |
Mar 11, 2022 | 16.63 | 16.68 | 14.89 | 14.99 | 307,088 | -1.65(-9.92%) |
Mar 10, 2022 | 16.62 | 16.74 | 15.56 | 16.64 | 285,970 | -0.35(-2.06%) |
Mar 09, 2022 | 17.00 | 17.70 | 16.19 | 16.99 | 376,853 | +0.33(+1.98%) |
Mar 08, 2022 | 14.83 | 17.67 | 14.74 | 16.66 | 799,608 | +2.01(+13.72%) |
Mar 07, 2022 | 13.51 | 15.15 | 13.51 | 14.65 | 222,117 | +1.04(+7.64%) |
Mar 04, 2022 | 13.92 | 14.49 | 13.20 | 13.61 | 184,868 | -0.41(-2.92%) |
Mar 03, 2022 | 15.05 | 15.10 | 13.85 | 14.02 | 150,381 | -0.85(-5.72%) |
Mar 02, 2022 | 14.07 | 14.93 | 13.94 | 14.87 | 116,535 | +0.66(+4.64%) |
Mar 01, 2022 | 14.63 | 15.40 | 13.77 | 14.21 | 185,432 | -0.30(-2.07%) |
Feb 28, 2022 | 13.82 | 15.21 | 13.82 | 14.51 | 264,763 | +0.82(+5.99%) |
Feb 25, 2022 | 14.07 | 13.85 | 13.50 | 13.69 | 179,476 | +0.10(+0.74%) |
Feb 24, 2022 | 10.74 | 13.72 | 10.50 | 13.59 | 310,367 | +1.88(+16.05%) |
Feb 23, 2022 | 12.41 | 13.07 | 11.64 | 11.71 | 257,066 | -0.61(-4.95%) |
Feb 22, 2022 | 12.96 | 13.25 | 12.12 | 12.32 | 225,005 | -1.15(-8.54%) |
Feb 18, 2022 | 13.47 | 0 | -1.06(-7.30%) | |||
Feb 17, 2022 | 15.26 | 15.93 | 14.08 | 14.53 | 368,038 | -0.74(-4.85%) |
Feb 16, 2022 | 14.89 | 15.80 | 14.70 | 15.27 | 195,336 | +0.21(+1.39%) |
Feb 15, 2022 | 13.88 | 15.19 | 13.82 | 15.06 | 223,637 | +1.57(+11.64%) |
Feb 14, 2022 | 13.08 | 13.89 | 12.96 | 13.49 | 211,988 | +0.28(+2.12%) |
Feb 11, 2022 | 14.10 | 14.59 | 12.87 | 13.21 | 302,554 | -0.80(-5.71%) |
Feb 10, 2022 | 13.26 | 14.86 | 13.12 | 14.01 | 445,409 | +0.42(+3.09%) |
Feb 09, 2022 | 13.50 | 13.77 | 13.12 | 13.59 | 236,158 | +0.73(+5.68%) |
Feb 08, 2022 | 12.23 | 12.94 | 12.10 | 12.86 | 180,236 | +0.66(+5.41%) |
Feb 07, 2022 | 12.43 | 13.25 | 12.08 | 12.20 | 228,523 | -0.28(-2.24%) |
Feb 04, 2022 | 11.65 | 12.83 | 11.40 | 12.48 | 263,064 | +0.89(+7.68%) |
Feb 03, 2022 | 12.00 | 11.33 | 11.59 | 307,412 | -0.97(-7.72%) | |
Feb 02, 2022 | 13.70 | 13.70 | 12.31 | 12.56 | 307,184 | -0.93(-6.89%) |