Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.23 | 14.81 | 14.21 | 14.35 | 414,378 | -0.03(-0.21%) |
Apr 28, 2022 | 14.53 | 14.70 | 13.54 | 14.38 | 428,255 | +0.12(+0.84%) |
Apr 27, 2022 | 14.46 | 14.86 | 14.18 | 14.26 | 295,695 | -0.16(-1.11%) |
Apr 26, 2022 | 15.12 | 15.33 | 14.33 | 14.42 | 422,364 | -0.88(-5.75%) |
Apr 25, 2022 | 14.91 | 15.38 | 14.49 | 15.30 | 348,992 | +0.51(+3.45%) |
Apr 22, 2022 | 14.75 | 15.13 | 14.19 | 14.79 | 590,171 | -0.13(-0.87%) |
Apr 21, 2022 | 16.19 | 16.33 | 14.72 | 14.92 | 649,681 | -1.06(-6.63%) |
Apr 20, 2022 | 16.35 | 16.47 | 15.84 | 15.98 | 388,618 | -0.11(-0.68%) |
Apr 19, 2022 | 16.12 | 17.01 | 16.01 | 16.09 | 762,595 | -0.06(-0.37%) |
Apr 18, 2022 | 15.89 | 16.51 | 15.87 | 16.15 | 817,537 | +0.02(+0.12%) |
Apr 14, 2022 | 16.26 | 16.29 | 15.97 | 16.13 | 454,829 | -0.25(-1.53%) |
Apr 13, 2022 | 15.81 | 16.52 | 15.81 | 16.38 | 475,632 | +0.74(+4.73%) |
Apr 12, 2022 | 15.76 | 16.30 | 15.23 | 15.64 | 471,198 | +0.19(+1.23%) |
Apr 11, 2022 | 16.12 | 16.72 | 15.40 | 15.45 | 334,500 | -0.80(-4.92%) |
Apr 08, 2022 | 16.57 | 16.72 | 16.07 | 16.25 | 404,331 | -0.14(-0.85%) |
Apr 07, 2022 | 16.55 | 16.82 | 16.29 | 16.39 | 227,090 | -0.28(-1.68%) |
Apr 06, 2022 | 16.18 | 16.87 | 15.63 | 16.67 | 384,710 | +0.32(+1.96%) |
Apr 05, 2022 | 17.38 | 17.39 | 16.31 | 16.35 | 646,820 | -0.82(-4.78%) |
Apr 04, 2022 | 16.91 | 17.26 | 16.62 | 17.17 | 454,074 | +0.42(+2.51%) |
Apr 01, 2022 | 16.25 | 16.76 | 16.09 | 16.75 | 499,056 | +0.67(+4.17%) |
Mar 31, 2022 | 16.26 | 16.57 | 16.05 | 16.08 | 316,095 | -0.01(-0.06%) |
Mar 30, 2022 | 16.73 | 16.79 | 16.05 | 16.09 | 326,548 | -0.73(-4.34%) |
Mar 29, 2022 | 16.37 | 16.93 | 16.37 | 16.82 | 460,657 | +0.68(+4.21%) |
Mar 28, 2022 | 15.79 | 16.18 | 15.65 | 16.14 | 279,491 | +0.24(+1.51%) |
Mar 25, 2022 | 16.39 | 16.39 | 15.82 | 15.90 | 223,548 | -0.47(-2.87%) |
Mar 24, 2022 | 15.91 | 16.46 | 15.77 | 16.37 | 360,684 | +0.62(+3.94%) |
Mar 23, 2022 | 16.17 | 16.19 | 15.66 | 15.75 | 396,582 | -0.64(-3.90%) |
Mar 22, 2022 | 15.96 | 16.48 | 15.96 | 16.39 | 375,198 | +0.49(+3.08%) |
Mar 21, 2022 | 16.24 | 16.54 | 15.64 | 15.90 | 637,027 | -0.59(-3.58%) |
Mar 18, 2022 | 16.30 | 16.68 | 15.88 | 16.49 | 1,994,428 | +0.41(+2.55%) |
Mar 17, 2022 | 15.79 | 16.10 | 15.45 | 16.08 | 695,743 | +0.21(+1.32%) |
Mar 16, 2022 | 15.45 | 15.90 | 14.73 | 15.87 | 1,238,101 | +0.78(+5.17%) |
Mar 15, 2022 | 14.75 | 15.13 | 13.97 | 15.09 | 714,712 | +0.40(+2.72%) |
Mar 14, 2022 | 16.21 | 16.31 | 14.50 | 14.69 | 1,200,652 | -1.60(-9.82%) |
Mar 11, 2022 | 16.98 | 17.24 | 16.24 | 16.29 | 761,855 | -0.52(-3.09%) |
Mar 10, 2022 | 16.68 | 16.90 | 16.34 | 16.81 | 541,254 | -0.17(-1.00%) |
Mar 09, 2022 | 16.40 | 17.43 | 16.40 | 16.98 | 590,900 | +0.66(+4.04%) |
Mar 08, 2022 | 16.24 | 17.01 | 15.96 | 16.32 | 357,808 | +0.12(+0.74%) |
Mar 07, 2022 | 15.39 | 16.31 | 15.34 | 16.20 | 582,221 | +0.78(+5.06%) |
Mar 04, 2022 | 16.00 | 16.26 | 15.38 | 15.42 | 601,742 | -0.68(-4.22%) |
Mar 03, 2022 | 16.29 | 16.49 | 15.96 | 16.10 | 834,292 | -0.41(-2.48%) |
Mar 02, 2022 | 16.16 | 16.70 | 15.80 | 16.51 | 993,031 | +0.52(+3.25%) |
Mar 01, 2022 | 15.90 | 16.47 | 15.70 | 15.99 | 539,589 | +0.12(+0.76%) |
Feb 28, 2022 | 15.85 | 16.33 | 15.51 | 15.87 | 669,209 | -0.26(-1.61%) |
Feb 25, 2022 | 13.62 | 16.17 | 15.49 | 16.13 | 876,832 | +1.54(+10.56%) |
Feb 24, 2022 | 13.65 | 14.59 | 13.60 | 14.59 | 838,020 | +0.51(+3.62%) |
Feb 23, 2022 | 14.51 | 14.56 | 14.04 | 14.08 | 707,099 | -0.38(-2.63%) |
Feb 22, 2022 | 13.86 | 15.00 | 12.84 | 14.46 | 760,655 | +0.42(+2.99%) |
Feb 18, 2022 | 14.04 | 0 | +0.74(+5.56%) | |||
Feb 17, 2022 | 14.01 | 14.04 | 13.24 | 13.30 | 544,331 | -0.65(-4.66%) |
Feb 16, 2022 | 14.19 | 14.19 | 13.71 | 13.95 | 1,070,285 | -0.35(-2.45%) |
Feb 15, 2022 | 13.41 | 14.43 | 13.36 | 14.30 | 1,133,136 | +1.47(+11.46%) |
Feb 14, 2022 | 13.00 | 13.17 | 12.72 | 12.83 | 1,518,026 | -0.07(-0.54%) |
Feb 11, 2022 | 13.03 | 13.38 | 12.78 | 12.90 | 651,648 | -0.06(-0.46%) |
Feb 10, 2022 | 13.00 | 13.61 | 12.72 | 12.96 | 3,063,165 | -0.28(-2.11%) |
Feb 09, 2022 | 12.97 | 13.76 | 12.71 | 13.24 | 2,282,164 | +0.55(+4.33%) |
Feb 08, 2022 | 13.36 | 13.36 | 12.49 | 12.69 | 1,326,677 | -0.45(-3.42%) |
Feb 07, 2022 | 12.60 | 13.39 | 12.60 | 13.14 | 1,655,297 | +0.49(+3.87%) |
Feb 04, 2022 | 12.50 | 13.09 | 12.25 | 12.65 | 1,681,709 | +0.15(+1.20%) |
Feb 03, 2022 | 13.37 | 12.30 | 12.50 | 841,446 | -0.85(-6.37%) | |
Feb 02, 2022 | 13.29 | 13.47 | 12.54 | 13.35 | 1,197,998 | -0.35(-2.55%) |