Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.10 | 16.21 | 14.86 | 15.10 | 29,382 | -1.13(-6.96%) |
Apr 28, 2022 | 15.87 | 16.26 | 15.27 | 16.23 | 25,511 | +0.74(+4.78%) |
Apr 27, 2022 | 15.38 | 16.01 | 15.38 | 15.49 | 27,491 | -0.02(-0.13%) |
Apr 26, 2022 | 15.82 | 16.06 | 15.32 | 15.51 | 27,715 | -0.52(-3.24%) |
Apr 25, 2022 | 16.22 | 16.27 | 14.93 | 16.03 | 60,200 | -0.24(-1.48%) |
Apr 22, 2022 | 16.70 | 16.93 | 16.26 | 16.27 | 22,513 | -0.35(-2.11%) |
Apr 21, 2022 | 17.66 | 17.68 | 16.56 | 16.62 | 44,845 | -1.05(-5.94%) |
Apr 20, 2022 | 17.65 | 17.90 | 17.44 | 17.67 | 26,188 | +0.02(+0.11%) |
Apr 19, 2022 | 17.58 | 17.67 | 17.27 | 17.65 | 29,924 | +0.03(+0.17%) |
Apr 18, 2022 | 18.20 | 18.20 | 17.33 | 17.62 | 26,755 | -0.66(-3.61%) |
Apr 14, 2022 | 17.88 | 18.35 | 17.70 | 18.28 | 21,241 | +0.52(+2.93%) |
Apr 13, 2022 | 17.71 | 17.92 | 17.58 | 17.76 | 28,638 | +0.05(+0.28%) |
Apr 12, 2022 | 17.37 | 17.98 | 17.37 | 17.71 | 20,350 | +0.37(+2.13%) |
Apr 11, 2022 | 17.25 | 17.79 | 17.16 | 17.34 | 26,723 | -0.22(-1.25%) |
Apr 08, 2022 | 17.67 | 17.79 | 17.21 | 17.56 | 26,698 | -0.07(-0.40%) |
Apr 07, 2022 | 17.90 | 18.18 | 17.35 | 17.63 | 23,948 | -0.30(-1.67%) |
Apr 06, 2022 | 18.84 | 18.84 | 17.88 | 17.93 | 44,012 | -0.91(-4.83%) |
Apr 05, 2022 | 19.05 | 19.25 | 18.61 | 18.84 | 25,402 | -0.21(-1.10%) |
Apr 04, 2022 | 19.38 | 19.50 | 19.05 | 19.05 | 55,045 | -0.14(-0.73%) |
Apr 01, 2022 | 19.11 | 19.38 | 18.82 | 19.19 | 24,092 | +0.25(+1.32%) |
Mar 31, 2022 | 19.41 | 19.43 | 18.62 | 18.94 | 37,142 | -0.54(-2.77%) |
Mar 30, 2022 | 19.40 | 19.73 | 19.11 | 19.48 | 29,963 | +0.17(+0.88%) |
Mar 29, 2022 | 18.74 | 19.55 | 18.61 | 19.31 | 57,266 | +0.82(+4.43%) |
Mar 28, 2022 | 18.46 | 18.66 | 17.93 | 18.49 | 23,267 | +0.00(+0.00%) |
Mar 25, 2022 | 18.57 | 18.86 | 18.24 | 18.49 | 25,733 | -0.14(-0.75%) |
Mar 24, 2022 | 18.64 | 18.74 | 18.09 | 18.63 | 30,503 | +0.16(+0.87%) |
Mar 23, 2022 | 18.38 | 18.88 | 18.00 | 18.47 | 43,300 | +0.09(+0.49%) |
Mar 22, 2022 | 17.28 | 18.38 | 17.20 | 18.38 | 52,626 | +1.32(+7.74%) |
Mar 21, 2022 | 17.71 | 17.74 | 16.85 | 17.06 | 60,957 | -0.52(-2.96%) |
Mar 18, 2022 | 17.96 | 18.15 | 17.58 | 17.58 | 25,097 | -0.38(-2.12%) |
Mar 17, 2022 | 17.25 | 18.21 | 17.25 | 17.96 | 50,510 | +0.72(+4.18%) |
Mar 16, 2022 | 16.78 | 17.46 | 16.78 | 17.24 | 31,328 | +0.63(+3.79%) |
Mar 15, 2022 | 16.48 | 16.92 | 16.21 | 16.61 | 14,257 | +0.16(+0.97%) |
Mar 14, 2022 | 16.20 | 16.66 | 16.05 | 16.45 | 21,702 | +0.40(+2.49%) |
Mar 11, 2022 | 16.09 | 16.20 | 15.86 | 16.05 | 23,718 | +0.18(+1.13%) |
Mar 10, 2022 | 16.16 | 16.45 | 15.54 | 15.87 | 42,130 | -0.66(-3.99%) |
Mar 09, 2022 | 15.84 | 16.67 | 15.51 | 16.53 | 37,626 | +1.03(+6.65%) |
Mar 08, 2022 | 16.52 | 16.52 | 15.39 | 15.50 | 54,056 | -1.06(-6.40%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.56 | 16.56 | 56,775 | -0.90(-5.15%) |
Mar 04, 2022 | 17.29 | 17.48 | 16.50 | 17.46 | 33,206 | +0.12(+0.69%) |
Mar 03, 2022 | 17.84 | 17.89 | 17.24 | 17.34 | 39,215 | -0.25(-1.42%) |
Mar 02, 2022 | 17.12 | 17.88 | 17.11 | 17.59 | 29,593 | +0.46(+2.69%) |
Mar 01, 2022 | 17.14 | 17.49 | 16.73 | 17.13 | 35,552 | -0.17(-0.98%) |
Feb 28, 2022 | 17.22 | 17.50 | 17.08 | 17.30 | 44,117 | +0.05(+0.29%) |
Feb 25, 2022 | 16.27 | 17.26 | 16.27 | 17.25 | 57,861 | +1.03(+6.35%) |
Feb 24, 2022 | 15.71 | 16.41 | 15.16 | 16.22 | 86,845 | -0.20(-1.22%) |
Feb 23, 2022 | 16.60 | 17.10 | 16.23 | 16.42 | 48,206 | -0.13(-0.79%) |
Feb 22, 2022 | 15.83 | 16.99 | 15.21 | 16.55 | 51,387 | +0.41(+2.54%) |
Feb 18, 2022 | 16.14 | 0 | -0.68(-4.04%) | |||
Feb 17, 2022 | 17.32 | 17.32 | 16.50 | 16.82 | 47,686 | -0.62(-3.56%) |
Feb 16, 2022 | 17.21 | 17.72 | 17.07 | 17.44 | 60,668 | +0.05(+0.29%) |
Feb 15, 2022 | 16.26 | 17.55 | 16.16 | 17.39 | 79,015 | +1.38(+8.62%) |
Feb 14, 2022 | 16.78 | 16.78 | 15.71 | 16.01 | 51,919 | -0.88(-5.21%) |
Feb 11, 2022 | 17.61 | 17.61 | 16.63 | 16.89 | 56,272 | -0.46(-2.65%) |
Feb 10, 2022 | 17.50 | 18.00 | 17.21 | 17.35 | 61,076 | -0.19(-1.08%) |
Feb 09, 2022 | 17.25 | 18.15 | 17.22 | 17.54 | 94,738 | +0.21(+1.21%) |
Feb 08, 2022 | 16.59 | 17.33 | 16.59 | 17.33 | 72,769 | +0.73(+4.40%) |
Feb 07, 2022 | 15.89 | 16.91 | 15.50 | 16.60 | 97,620 | +0.52(+3.23%) |
Feb 04, 2022 | 15.76 | 16.35 | 15.43 | 16.08 | 50,487 | +0.25(+1.58%) |
Feb 03, 2022 | 16.07 | 15.83 | 57,430 | -0.47(-2.88%) | ||
Feb 02, 2022 | 15.46 | 16.42 | 14.69 | 16.30 | 144,593 | +1.07(+7.03%) |