Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.32 | 17.37 | 16.06 | 16.06 | 52,767 | -1.42(-8.11%) |
Apr 28, 2022 | 16.39 | 17.58 | 16.29 | 17.47 | 89,199 | +2.36(+15.63%) |
Apr 27, 2022 | 15.50 | 15.50 | 15.08 | 15.11 | 37,546 | -0.27(-1.73%) |
Apr 26, 2022 | 15.93 | 15.93 | 15.27 | 15.38 | 43,373 | -0.60(-3.76%) |
Apr 25, 2022 | 15.99 | 15.99 | 15.46 | 15.98 | 50,772 | +0.01(+0.06%) |
Apr 22, 2022 | 16.37 | 16.44 | 15.91 | 15.97 | 134,379 | -0.52(-3.16%) |
Apr 21, 2022 | 17.05 | 17.05 | 16.36 | 16.49 | 20,923 | -0.53(-3.12%) |
Apr 20, 2022 | 16.72 | 17.20 | 16.72 | 17.02 | 44,032 | +0.50(+3.04%) |
Apr 19, 2022 | 15.94 | 16.78 | 15.94 | 16.52 | 58,431 | +0.48(+3.01%) |
Apr 18, 2022 | 15.77 | 16.21 | 15.66 | 16.04 | 31,335 | +0.19(+1.18%) |
Apr 14, 2022 | 15.78 | 16.13 | 15.78 | 15.85 | 28,925 | -0.01(-0.06%) |
Apr 13, 2022 | 15.83 | 15.94 | 15.74 | 15.86 | 27,209 | +0.14(+0.88%) |
Apr 12, 2022 | 15.53 | 15.89 | 15.46 | 15.72 | 45,652 | +0.19(+1.20%) |
Apr 11, 2022 | 15.98 | 16.15 | 15.50 | 15.53 | 51,332 | -0.52(-3.24%) |
Apr 08, 2022 | 15.96 | 16.57 | 15.78 | 16.05 | 85,697 | -0.02(-0.12%) |
Apr 07, 2022 | 16.09 | 16.19 | 15.75 | 16.07 | 50,751 | +0.00(+0.00%) |
Apr 06, 2022 | 16.14 | 16.61 | 15.70 | 16.07 | 53,240 | -0.37(-2.26%) |
Apr 05, 2022 | 16.82 | 17.02 | 16.25 | 16.45 | 65,100 | -0.37(-2.21%) |
Apr 04, 2022 | 16.76 | 17.17 | 16.23 | 16.82 | 259,845 | -0.12(-0.69%) |
Apr 01, 2022 | 17.47 | 17.48 | 16.65 | 16.94 | 245,885 | -0.55(-3.14%) |
Mar 31, 2022 | 18.08 | 18.41 | 17.46 | 17.48 | 34,742 | -0.60(-3.31%) |
Mar 30, 2022 | 17.84 | 18.16 | 17.49 | 18.08 | 56,121 | +0.18(+0.99%) |
Mar 29, 2022 | 18.23 | 18.27 | 17.51 | 17.91 | 110,977 | -0.22(-1.19%) |
Mar 28, 2022 | 19.34 | 19.61 | 18.10 | 18.12 | 144,658 | -1.37(-7.04%) |
Mar 25, 2022 | 19.26 | 20.23 | 19.26 | 19.49 | 146,887 | +0.19(+0.96%) |
Mar 24, 2022 | 18.88 | 19.33 | 18.75 | 19.31 | 39,929 | +0.40(+2.13%) |
Mar 23, 2022 | 18.97 | 19.21 | 18.81 | 18.91 | 55,287 | -0.06(-0.31%) |
Mar 22, 2022 | 18.60 | 19.23 | 18.44 | 18.96 | 80,268 | +0.41(+2.22%) |
Mar 21, 2022 | 18.19 | 18.60 | 17.89 | 18.55 | 61,418 | +0.36(+1.99%) |
Mar 18, 2022 | 17.74 | 18.19 | 17.74 | 18.19 | 74,037 | +0.45(+2.54%) |
Mar 17, 2022 | 17.40 | 17.85 | 17.40 | 17.74 | 76,010 | +0.15(+0.84%) |
Mar 16, 2022 | 17.50 | 17.79 | 16.80 | 17.59 | 49,282 | +0.39(+2.28%) |
Mar 15, 2022 | 17.32 | 17.47 | 16.94 | 17.20 | 36,758 | -0.20(-1.13%) |
Mar 14, 2022 | 17.47 | 17.69 | 16.99 | 17.40 | 76,999 | +0.15(+0.85%) |
Mar 11, 2022 | 17.05 | 17.54 | 16.80 | 17.25 | 114,004 | +0.08(+0.46%) |
Mar 10, 2022 | 16.97 | 17.60 | 16.82 | 17.17 | 64,851 | -0.08(-0.45%) |
Mar 09, 2022 | 16.79 | 17.41 | 16.79 | 17.25 | 79,159 | +0.49(+2.92%) |
Mar 08, 2022 | 17.14 | 17.22 | 16.76 | 16.76 | 248,258 | -0.38(-2.23%) |
Mar 07, 2022 | 17.08 | 17.68 | 16.86 | 17.14 | 174,293 | +0.18(+1.04%) |
Mar 04, 2022 | 16.01 | 16.98 | 15.33 | 16.97 | 159,452 | +0.95(+5.94%) |
Mar 03, 2022 | 16.00 | 16.23 | 15.44 | 16.01 | 64,646 | +0.24(+1.49%) |
Mar 02, 2022 | 15.81 | 16.21 | 15.59 | 15.78 | 105,769 | +0.12(+0.75%) |
Mar 01, 2022 | 15.40 | 16.17 | 14.91 | 15.66 | 192,101 | +0.23(+1.46%) |
Feb 28, 2022 | 14.06 | 15.50 | 14.06 | 15.44 | 252,161 | +1.52(+10.92%) |
Feb 25, 2022 | 13.09 | 14.30 | 13.64 | 13.92 | 291,695 | +2.10(+17.74%) |
Feb 24, 2022 | 11.62 | 11.97 | 11.35 | 11.82 | 152,379 | +0.15(+1.26%) |
Feb 23, 2022 | 11.74 | 11.85 | 11.56 | 11.67 | 25,298 | +0.06(+0.51%) |
Feb 22, 2022 | 11.96 | 11.96 | 11.49 | 11.61 | 48,158 | -0.20(-1.66%) |
Feb 18, 2022 | 11.81 | 0 | -0.10(-0.82%) | |||
Feb 17, 2022 | 12.19 | 12.26 | 11.88 | 11.91 | 17,891 | -0.42(-3.42%) |
Feb 16, 2022 | 12.51 | 12.51 | 12.09 | 12.33 | 26,930 | +0.09(+0.72%) |
Feb 15, 2022 | 11.99 | 12.42 | 11.96 | 12.24 | 42,076 | +0.32(+2.71%) |
Feb 14, 2022 | 12.13 | 12.21 | 11.81 | 11.92 | 23,006 | -0.06(-0.49%) |
Feb 11, 2022 | 12.05 | 12.23 | 11.79 | 11.98 | 42,478 | -0.12(-0.97%) |
Feb 10, 2022 | 11.96 | 12.38 | 11.92 | 12.09 | 20,517 | -0.03(-0.24%) |
Feb 09, 2022 | 12.26 | 12.34 | 11.95 | 12.12 | 28,929 | +0.02(+0.16%) |
Feb 08, 2022 | 12.07 | 12.28 | 11.99 | 12.10 | 12,820 | +0.01(+0.08%) |
Feb 07, 2022 | 11.90 | 12.28 | 11.84 | 12.09 | 30,712 | +0.39(+3.35%) |
Feb 04, 2022 | 12.25 | 12.36 | 11.64 | 11.70 | 192,530 | -0.63(-5.09%) |
Feb 03, 2022 | 12.13 | 12.38 | 12.33 | 20,008 | -0.15(-1.18%) | |
Feb 02, 2022 | 12.47 | 12.56 | 12.21 | 12.48 | 33,568 | +0.13(+1.03%) |