Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.98 | 15.26 | 13.92 | 14.25 | 69,989 | -0.68(-4.56%) |
Apr 28, 2022 | 14.91 | 15.18 | 14.53 | 14.93 | 15,786 | +0.22(+1.52%) |
Apr 27, 2022 | 14.74 | 14.93 | 14.51 | 14.71 | 29,502 | -0.12(-0.79%) |
Apr 26, 2022 | 15.37 | 15.37 | 14.71 | 14.83 | 25,745 | -0.58(-3.78%) |
Apr 25, 2022 | 15.19 | 15.49 | 15.11 | 15.41 | 22,005 | +0.12(+0.76%) |
Apr 22, 2022 | 15.29 | 15.65 | 15.15 | 15.29 | 25,686 | +0.03(+0.18%) |
Apr 21, 2022 | 15.89 | 15.89 | 15.24 | 15.27 | 27,825 | -0.22(-1.45%) |
Apr 20, 2022 | 15.58 | 15.93 | 15.44 | 15.49 | 18,012 | -0.09(-0.58%) |
Apr 19, 2022 | 14.78 | 15.78 | 14.78 | 15.58 | 42,310 | +0.76(+5.14%) |
Apr 18, 2022 | 15.15 | 15.15 | 14.67 | 14.82 | 43,357 | -0.22(-1.49%) |
Apr 14, 2022 | 15.36 | 15.45 | 15.04 | 15.04 | 55,401 | -0.23(-1.53%) |
Apr 13, 2022 | 14.79 | 15.59 | 14.79 | 15.28 | 44,224 | +0.01(+0.06%) |
Apr 12, 2022 | 15.34 | 15.61 | 15.05 | 15.27 | 38,335 | +0.04(+0.24%) |
Apr 11, 2022 | 15.45 | 15.69 | 15.15 | 15.23 | 33,330 | -0.35(-2.24%) |
Apr 08, 2022 | 15.90 | 15.99 | 15.53 | 15.58 | 35,080 | -0.21(-1.31%) |
Apr 07, 2022 | 15.69 | 15.93 | 15.53 | 15.79 | 25,219 | -0.13(-0.79%) |
Apr 06, 2022 | 16.00 | 16.15 | 15.71 | 15.91 | 30,928 | -0.22(-1.39%) |
Apr 05, 2022 | 16.52 | 16.52 | 16.06 | 16.14 | 41,644 | -0.38(-2.28%) |
Apr 04, 2022 | 16.30 | 16.66 | 16.14 | 16.51 | 27,371 | +0.15(+0.93%) |
Apr 01, 2022 | 16.57 | 16.57 | 15.98 | 16.36 | 43,609 | +0.36(+2.24%) |
Mar 31, 2022 | 16.31 | 16.31 | 15.91 | 16.00 | 71,285 | -0.39(-2.35%) |
Mar 30, 2022 | 16.66 | 16.77 | 16.37 | 16.39 | 29,259 | -0.45(-2.66%) |
Mar 29, 2022 | 16.22 | 16.97 | 16.14 | 16.84 | 64,457 | +0.85(+5.33%) |
Mar 28, 2022 | 15.96 | 16.14 | 15.61 | 15.98 | 54,205 | +0.01(+0.06%) |
Mar 25, 2022 | 16.40 | 16.40 | 15.89 | 15.97 | 32,293 | -0.49(-2.99%) |
Mar 24, 2022 | 16.25 | 16.73 | 16.15 | 16.47 | 31,866 | +0.46(+2.86%) |
Mar 23, 2022 | 15.90 | 16.23 | 15.90 | 16.01 | 31,374 | -0.02(-0.11%) |
Mar 22, 2022 | 16.14 | 16.32 | 15.78 | 16.03 | 29,919 | +0.13(+0.79%) |
Mar 21, 2022 | 16.42 | 16.42 | 15.75 | 15.90 | 20,793 | -0.34(-2.10%) |
Mar 18, 2022 | 16.08 | 16.31 | 16.04 | 16.24 | 63,454 | +0.05(+0.33%) |
Mar 17, 2022 | 16.05 | 16.53 | 15.67 | 16.19 | 19,207 | -0.21(-1.26%) |
Mar 16, 2022 | 15.80 | 16.48 | 15.62 | 16.40 | 32,171 | +0.79(+5.05%) |
Mar 15, 2022 | 15.88 | 16.14 | 15.54 | 15.61 | 32,078 | -0.16(-1.02%) |
Mar 14, 2022 | 16.39 | 16.46 | 15.74 | 15.77 | 35,197 | -0.65(-3.98%) |
Mar 11, 2022 | 17.22 | 17.22 | 16.38 | 16.42 | 23,212 | -0.69(-4.03%) |
Mar 10, 2022 | 17.01 | 17.21 | 16.76 | 17.11 | 24,055 | -0.13(-0.78%) |
Mar 09, 2022 | 17.35 | 17.76 | 17.12 | 17.25 | 47,885 | -0.04(-0.21%) |
Mar 08, 2022 | 17.46 | 17.78 | 17.25 | 17.28 | 36,593 | -0.21(-1.18%) |
Mar 07, 2022 | 17.48 | 18.16 | 17.44 | 17.49 | 39,553 | -0.05(-0.31%) |
Mar 04, 2022 | 17.94 | 17.96 | 17.47 | 17.54 | 18,187 | -0.48(-2.68%) |
Mar 03, 2022 | 18.15 | 18.79 | 17.79 | 18.03 | 35,382 | -0.13(-0.74%) |
Mar 02, 2022 | 17.42 | 18.21 | 17.42 | 18.16 | 29,132 | +0.72(+4.11%) |
Mar 01, 2022 | 18.63 | 18.74 | 17.43 | 17.44 | 47,886 | -0.93(-5.07%) |
Feb 28, 2022 | 18.56 | 18.56 | 18.35 | 18.38 | 27,790 | -0.28(-1.49%) |
Feb 25, 2022 | 18.33 | 18.81 | 18.39 | 18.66 | 14,542 | +0.45(+2.46%) |
Feb 24, 2022 | 17.72 | 18.30 | 17.29 | 18.21 | 72,694 | +0.11(+0.59%) |
Feb 23, 2022 | 18.53 | 18.79 | 17.87 | 18.10 | 34,492 | -0.40(-2.18%) |
Feb 22, 2022 | 17.81 | 18.55 | 17.81 | 18.50 | 58,121 | +0.57(+3.20%) |
Feb 18, 2022 | 17.93 | 0 | +0.23(+1.32%) | |||
Feb 17, 2022 | 17.97 | 17.97 | 17.38 | 17.70 | 25,463 | -0.39(-2.13%) |
Feb 16, 2022 | 17.86 | 18.08 | 17.76 | 18.08 | 8,272 | +0.14(+0.80%) |
Feb 15, 2022 | 18.07 | 18.20 | 17.69 | 17.94 | 17,244 | +0.13(+0.76%) |
Feb 14, 2022 | 17.51 | 17.97 | 17.36 | 17.80 | 59,636 | +0.41(+2.37%) |
Feb 11, 2022 | 17.66 | 17.88 | 17.39 | 17.39 | 25,764 | -0.26(-1.47%) |
Feb 10, 2022 | 17.70 | 18.17 | 17.55 | 17.65 | 33,484 | -0.17(-0.95%) |
Feb 09, 2022 | 18.13 | 18.13 | 17.75 | 17.82 | 19,023 | -0.09(-0.50%) |
Feb 08, 2022 | 17.75 | 18.18 | 17.75 | 17.91 | 12,177 | +0.16(+0.90%) |
Feb 07, 2022 | 17.87 | 18.02 | 17.65 | 17.75 | 24,767 | -0.19(-1.04%) |
Feb 04, 2022 | 17.61 | 18.19 | 17.45 | 17.94 | 17,921 | +0.30(+1.72%) |
Feb 03, 2022 | 18.01 | 17.61 | 17.63 | 30,665 | -0.45(-2.51%) | |
Feb 02, 2022 | 18.41 | 18.65 | 17.90 | 18.09 | 27,563 | -0.32(-1.74%) |