Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.14 | 16.21 | 15.83 | 15.85 | 256,832 | -0.31(-1.92%) |
Apr 28, 2022 | 16.03 | 16.16 | 15.79 | 16.16 | 247,544 | +0.22(+1.38%) |
Apr 27, 2022 | 15.94 | 16.10 | 15.81 | 15.94 | 236,155 | +0.18(+1.14%) |
Apr 26, 2022 | 16.27 | 16.29 | 15.76 | 15.76 | 218,010 | -0.75(-4.54%) |
Apr 25, 2022 | 16.73 | 16.73 | 16.22 | 16.51 | 136,122 | -0.56(-3.28%) |
Apr 22, 2022 | 17.21 | 17.25 | 16.88 | 17.07 | 81,557 | -0.01(-0.06%) |
Apr 21, 2022 | 17.67 | 17.67 | 16.86 | 17.08 | 78,970 | +0.12(+0.71%) |
Apr 20, 2022 | 16.95 | 17.04 | 16.81 | 16.96 | 87,229 | +0.30(+1.80%) |
Apr 19, 2022 | 16.11 | 16.67 | 16.11 | 16.66 | 449,219 | +0.77(+4.85%) |
Apr 18, 2022 | 15.90 | 16.33 | 15.81 | 15.89 | 174,630 | -0.09(-0.56%) |
Apr 14, 2022 | 16.30 | 16.30 | 15.95 | 15.98 | 261,575 | -0.32(-1.96%) |
Apr 13, 2022 | 16.01 | 16.30 | 16.01 | 16.30 | 298,061 | +0.10(+0.62%) |
Apr 12, 2022 | 16.40 | 16.53 | 16.14 | 16.20 | 375,755 | +0.04(+0.25%) |
Apr 11, 2022 | 16.45 | 16.53 | 16.16 | 16.16 | 200,621 | -0.57(-3.41%) |
Apr 08, 2022 | 16.63 | 16.86 | 16.57 | 16.73 | 202,022 | +0.12(+0.72%) |
Apr 07, 2022 | 16.74 | 16.76 | 16.40 | 16.61 | 194,128 | -1.43(-7.93%) |
Apr 06, 2022 | 18.20 | 18.35 | 17.93 | 18.04 | 263,140 | -0.11(-0.61%) |
Apr 05, 2022 | 18.21 | 18.48 | 17.86 | 18.15 | 744,367 | -0.24(-1.31%) |
Apr 04, 2022 | 18.37 | 18.50 | 18.30 | 18.39 | 194,257 | -0.30(-1.61%) |
Apr 01, 2022 | 18.72 | 18.80 | 18.53 | 18.69 | 168,348 | +0.08(+0.43%) |
Mar 31, 2022 | 18.96 | 18.96 | 18.61 | 18.61 | 148,544 | -0.71(-3.69%) |
Mar 30, 2022 | 19.41 | 19.53 | 19.29 | 19.32 | 107,530 | -0.67(-3.34%) |
Mar 29, 2022 | 20.19 | 20.19 | 19.81 | 19.99 | 254,209 | +1.01(+5.32%) |
Mar 28, 2022 | 18.92 | 18.98 | 18.73 | 18.98 | 189,459 | +0.15(+0.80%) |
Mar 25, 2022 | 19.04 | 19.05 | 18.71 | 18.83 | 130,485 | -0.51(-2.64%) |
Mar 24, 2022 | 19.19 | 19.39 | 19.06 | 19.34 | 80,625 | +0.19(+0.99%) |
Mar 23, 2022 | 18.99 | 19.23 | 18.93 | 19.15 | 107,045 | -0.26(-1.34%) |
Mar 22, 2022 | 19.49 | 19.54 | 19.29 | 19.41 | 200,459 | +0.12(+0.62%) |
Mar 21, 2022 | 19.51 | 19.62 | 19.12 | 19.29 | 166,395 | -0.30(-1.53%) |
Mar 18, 2022 | 19.15 | 19.60 | 19.14 | 19.59 | 111,709 | +0.05(+0.26%) |
Mar 17, 2022 | 19.34 | 19.66 | 19.28 | 19.54 | 163,851 | -0.04(-0.20%) |
Mar 16, 2022 | 18.93 | 19.62 | 18.89 | 19.58 | 96,572 | +1.50(+8.30%) |
Mar 15, 2022 | 18.04 | 18.19 | 17.87 | 18.08 | 580,286 | -0.05(-0.28%) |
Mar 14, 2022 | 18.20 | 18.52 | 18.05 | 18.13 | 524,883 | +0.61(+3.48%) |
Mar 11, 2022 | 17.86 | 17.91 | 17.52 | 17.52 | 219,794 | +0.01(+0.05%) |
Mar 10, 2022 | 17.33 | 17.62 | 17.29 | 17.51 | 338,458 | -0.21(-1.19%) |
Mar 09, 2022 | 17.68 | 18.10 | 17.52 | 17.72 | 112,587 | +0.86(+5.11%) |
Mar 08, 2022 | 16.65 | 17.28 | 16.38 | 16.86 | 457,784 | +1.01(+6.37%) |
Mar 07, 2022 | 16.64 | 16.65 | 15.66 | 15.85 | 377,554 | -0.79(-4.75%) |
Mar 04, 2022 | 16.59 | 16.73 | 16.51 | 16.64 | 241,333 | -0.87(-4.97%) |
Mar 03, 2022 | 18.03 | 18.07 | 17.46 | 17.51 | 309,870 | -0.60(-3.31%) |
Mar 02, 2022 | 17.96 | 18.24 | 17.77 | 18.11 | 252,222 | +0.04(+0.22%) |
Mar 01, 2022 | 18.71 | 18.71 | 17.89 | 18.07 | 449,585 | -1.02(-5.34%) |
Feb 28, 2022 | 18.86 | 19.41 | 18.84 | 19.09 | 289,686 | -1.12(-5.54%) |
Feb 25, 2022 | 19.94 | 20.22 | 19.98 | 20.21 | 146,531 | +0.41(+2.07%) |
Feb 24, 2022 | 19.13 | 19.91 | 19.10 | 19.80 | 293,699 | -0.85(-4.12%) |
Feb 23, 2022 | 21.26 | 21.27 | 20.61 | 20.65 | 143,670 | -0.66(-3.10%) |
Feb 22, 2022 | 21.36 | 21.57 | 21.10 | 21.31 | 130,137 | -0.49(-2.25%) |
Feb 18, 2022 | 21.80 | 0 | -0.48(-2.15%) | |||
Feb 17, 2022 | 22.67 | 22.69 | 22.24 | 22.28 | 97,689 | -1.01(-4.34%) |
Feb 16, 2022 | 23.02 | 23.29 | 23.00 | 23.29 | 42,204 | +0.28(+1.22%) |
Feb 15, 2022 | 22.89 | 23.11 | 22.82 | 23.01 | 134,570 | +0.64(+2.86%) |
Feb 14, 2022 | 22.48 | 22.50 | 22.20 | 22.37 | 85,020 | -0.48(-2.10%) |
Feb 11, 2022 | 23.28 | 23.47 | 22.72 | 22.85 | 64,458 | -0.22(-0.95%) |
Feb 10, 2022 | 23.05 | 23.57 | 23.05 | 23.07 | 72,699 | -0.44(-1.89%) |
Feb 09, 2022 | 23.43 | 23.57 | 23.43 | 23.51 | 50,595 | +0.69(+3.04%) |
Feb 08, 2022 | 22.69 | 22.87 | 22.60 | 22.82 | 136,698 | +0.21(+0.93%) |
Feb 07, 2022 | 22.54 | 22.72 | 22.54 | 22.61 | 89,800 | +0.14(+0.62%) |
Feb 04, 2022 | 22.33 | 22.56 | 22.26 | 22.47 | 64,376 | -0.26(-1.14%) |
Feb 03, 2022 | 22.78 | 22.92 | 22.73 | 62,001 | -0.41(-1.76%) | |
Feb 02, 2022 | 23.15 | 23.19 | 22.95 | 23.14 | 50,544 | +0.30(+1.30%) |