Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.23 | 16.28 | 15.16 | 15.37 | 37,306 | -1.03(-6.28%) |
Apr 28, 2022 | 16.48 | 16.76 | 16.06 | 16.40 | 49,588 | +0.02(+0.12%) |
Apr 27, 2022 | 16.59 | 16.70 | 16.15 | 16.38 | 49,557 | -0.07(-0.43%) |
Apr 26, 2022 | 16.76 | 16.76 | 16.31 | 16.45 | 37,509 | -0.54(-3.18%) |
Apr 25, 2022 | 17.10 | 17.10 | 16.50 | 16.99 | 36,046 | -0.26(-1.51%) |
Apr 22, 2022 | 17.96 | 17.96 | 17.01 | 17.25 | 11,800 | -0.74(-4.11%) |
Apr 21, 2022 | 17.65 | 18.09 | 17.55 | 17.99 | 50,605 | +0.14(+0.78%) |
Apr 20, 2022 | 17.55 | 17.93 | 17.36 | 17.85 | 15,524 | +0.25(+1.42%) |
Apr 19, 2022 | 17.31 | 17.75 | 17.00 | 17.60 | 39,973 | +0.48(+2.80%) |
Apr 18, 2022 | 16.81 | 17.42 | 16.65 | 17.12 | 11,096 | -0.04(-0.23%) |
Apr 14, 2022 | 17.70 | 17.70 | 17.03 | 17.16 | 24,523 | -0.55(-3.11%) |
Apr 13, 2022 | 16.88 | 17.74 | 16.85 | 17.71 | 36,356 | +0.79(+4.67%) |
Apr 12, 2022 | 16.93 | 16.98 | 16.77 | 16.92 | 12,407 | +0.10(+0.59%) |
Apr 11, 2022 | 17.04 | 17.15 | 16.78 | 16.82 | 31,715 | -0.25(-1.46%) |
Apr 08, 2022 | 17.08 | 17.13 | 16.96 | 17.07 | 30,934 | +0.07(+0.41%) |
Apr 07, 2022 | 17.01 | 17.12 | 16.96 | 17.00 | 70,408 | -0.15(-0.87%) |
Apr 06, 2022 | 17.10 | 17.36 | 17.05 | 17.15 | 19,535 | +0.05(+0.29%) |
Apr 05, 2022 | 17.00 | 17.30 | 16.96 | 17.10 | 21,059 | -0.06(-0.35%) |
Apr 04, 2022 | 17.55 | 17.55 | 16.77 | 17.16 | 23,748 | -0.20(-1.15%) |
Apr 01, 2022 | 17.09 | 17.50 | 17.00 | 17.36 | 24,439 | +0.21(+1.22%) |
Mar 31, 2022 | 17.24 | 17.56 | 16.93 | 17.15 | 17,416 | -0.06(-0.35%) |
Mar 30, 2022 | 17.99 | 17.99 | 17.20 | 17.21 | 12,344 | -0.78(-4.34%) |
Mar 29, 2022 | 18.27 | 18.27 | 17.82 | 17.99 | 26,228 | +0.07(+0.39%) |
Mar 28, 2022 | 17.73 | 18.00 | 17.25 | 17.92 | 39,844 | -0.10(-0.55%) |
Mar 25, 2022 | 18.50 | 18.50 | 17.70 | 18.02 | 24,196 | -0.30(-1.64%) |
Mar 24, 2022 | 17.49 | 18.65 | 17.25 | 18.32 | 67,759 | +0.86(+4.93%) |
Mar 23, 2022 | 17.65 | 17.65 | 17.32 | 17.46 | 19,513 | -0.24(-1.36%) |
Mar 22, 2022 | 17.43 | 17.70 | 17.31 | 17.70 | 82,235 | +0.18(+1.03%) |
Mar 21, 2022 | 17.40 | 17.83 | 16.84 | 17.52 | 87,561 | +0.62(+3.67%) |
Mar 18, 2022 | 17.53 | 18.50 | 16.65 | 16.90 | 226,053 | -0.90(-5.06%) |
Mar 17, 2022 | 17.46 | 17.80 | 17.14 | 17.80 | 75,595 | +0.13(+0.74%) |
Mar 16, 2022 | 17.47 | 18.30 | 16.70 | 17.67 | 73,969 | +0.22(+1.26%) |
Mar 15, 2022 | 17.32 | 17.94 | 17.11 | 17.45 | 43,589 | +0.20(+1.16%) |
Mar 14, 2022 | 18.95 | 19.09 | 16.65 | 17.25 | 119,058 | -1.45(-7.75%) |
Mar 11, 2022 | 19.27 | 19.48 | 18.68 | 18.70 | 25,292 | -0.46(-2.40%) |
Mar 10, 2022 | 19.33 | 19.48 | 18.65 | 19.16 | 44,227 | -0.15(-0.78%) |
Mar 09, 2022 | 19.40 | 19.76 | 19.20 | 19.31 | 35,793 | +0.28(+1.47%) |
Mar 08, 2022 | 20.18 | 20.48 | 19.03 | 19.03 | 39,306 | -0.09(-0.47%) |
Mar 07, 2022 | 20.14 | 20.29 | 18.89 | 19.12 | 97,952 | -1.03(-5.11%) |
Mar 04, 2022 | 20.05 | 20.65 | 19.77 | 20.15 | 48,327 | -0.05(-0.25%) |
Mar 03, 2022 | 21.41 | 21.46 | 19.82 | 20.20 | 39,005 | -1.00(-4.72%) |
Mar 02, 2022 | 21.01 | 21.86 | 20.62 | 21.20 | 74,823 | +0.83(+4.07%) |
Mar 01, 2022 | 20.86 | 21.34 | 20.05 | 20.37 | 48,510 | -0.75(-3.55%) |
Feb 28, 2022 | 20.83 | 21.35 | 20.11 | 21.12 | 46,525 | -0.03(-0.14%) |
Feb 25, 2022 | 19.06 | 21.43 | 19.43 | 21.15 | 99,417 | +2.32(+12.32%) |
Feb 24, 2022 | 17.77 | 19.14 | 17.50 | 18.83 | 90,057 | +0.17(+0.91%) |
Feb 23, 2022 | 19.22 | 19.70 | 18.04 | 18.66 | 84,460 | -0.58(-3.01%) |
Feb 22, 2022 | 19.80 | 19.80 | 18.45 | 19.24 | 51,526 | -0.61(-3.07%) |
Feb 18, 2022 | 19.85 | 0 | -0.45(-2.22%) | |||
Feb 17, 2022 | 20.06 | 20.43 | 19.78 | 20.30 | 31,066 | +0.06(+0.30%) |
Feb 16, 2022 | 20.21 | 20.33 | 19.84 | 20.24 | 42,415 | +0.20(+1.00%) |
Feb 15, 2022 | 19.84 | 20.40 | 19.67 | 20.04 | 39,527 | +0.29(+1.47%) |
Feb 14, 2022 | 19.59 | 19.90 | 19.16 | 19.75 | 32,279 | +0.16(+0.82%) |
Feb 11, 2022 | 19.49 | 20.60 | 19.40 | 19.59 | 92,528 | +0.06(+0.31%) |
Feb 10, 2022 | 19.42 | 19.63 | 18.80 | 19.53 | 102,389 | +0.54(+2.84%) |
Feb 09, 2022 | 19.17 | 19.43 | 18.52 | 18.99 | 99,487 | +0.11(+0.58%) |
Feb 08, 2022 | 18.98 | 19.25 | 18.73 | 18.88 | 46,591 | -0.10(-0.53%) |
Feb 07, 2022 | 19.48 | 19.63 | 18.54 | 18.98 | 42,971 | +0.36(+1.93%) |
Feb 04, 2022 | 18.89 | 19.00 | 18.01 | 18.62 | 42,422 | -0.33(-1.74%) |
Feb 03, 2022 | 18.24 | 18.95 | 30,497 | -0.05(-0.26%) | ||
Feb 02, 2022 | 19.90 | 19.92 | 18.16 | 19.00 | 46,985 | -0.40(-2.06%) |