Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.12 | 15.40 | 14.05 | 14.39 | 69,337 | -0.69(-4.56%) |
Apr 28, 2022 | 15.05 | 15.32 | 14.67 | 15.08 | 15,639 | +0.23(+1.52%) |
Apr 27, 2022 | 14.88 | 15.07 | 14.65 | 14.85 | 29,228 | -0.12(-0.79%) |
Apr 26, 2022 | 15.52 | 15.52 | 14.85 | 14.97 | 25,506 | -0.59(-3.78%) |
Apr 25, 2022 | 15.34 | 15.64 | 15.25 | 15.55 | 21,800 | +0.12(+0.76%) |
Apr 22, 2022 | 15.44 | 15.80 | 15.29 | 15.44 | 25,447 | +0.03(+0.18%) |
Apr 21, 2022 | 16.04 | 16.04 | 15.38 | 15.41 | 27,566 | -0.23(-1.45%) |
Apr 20, 2022 | 15.73 | 16.08 | 15.58 | 15.64 | 17,844 | -0.09(-0.58%) |
Apr 19, 2022 | 14.92 | 15.93 | 14.92 | 15.73 | 41,916 | +0.77(+5.14%) |
Apr 18, 2022 | 15.29 | 15.29 | 14.81 | 14.96 | 42,954 | -0.23(-1.49%) |
Apr 14, 2022 | 15.50 | 15.60 | 15.18 | 15.18 | 54,886 | -0.24(-1.53%) |
Apr 13, 2022 | 14.93 | 15.74 | 14.93 | 15.42 | 43,812 | +0.01(+0.06%) |
Apr 12, 2022 | 15.48 | 15.75 | 15.19 | 15.41 | 37,978 | +0.04(+0.24%) |
Apr 11, 2022 | 15.59 | 15.84 | 15.29 | 15.37 | 33,020 | -0.35(-2.24%) |
Apr 08, 2022 | 16.05 | 16.14 | 15.67 | 15.73 | 34,753 | -0.21(-1.31%) |
Apr 07, 2022 | 15.84 | 16.08 | 15.67 | 15.93 | 24,984 | -0.13(-0.79%) |
Apr 06, 2022 | 16.15 | 16.30 | 15.85 | 16.06 | 30,640 | -0.23(-1.39%) |
Apr 05, 2022 | 16.68 | 16.68 | 16.21 | 16.29 | 41,256 | -0.38(-2.28%) |
Apr 04, 2022 | 16.45 | 16.81 | 16.29 | 16.67 | 27,116 | +0.15(+0.93%) |
Apr 01, 2022 | 16.73 | 16.73 | 16.13 | 16.51 | 43,203 | +0.36(+2.24%) |
Mar 31, 2022 | 16.46 | 16.46 | 16.06 | 16.15 | 70,621 | -0.39(-2.35%) |
Mar 30, 2022 | 16.81 | 16.93 | 16.52 | 16.54 | 28,987 | -0.45(-2.66%) |
Mar 29, 2022 | 16.37 | 17.12 | 16.29 | 16.99 | 63,857 | +0.86(+5.33%) |
Mar 28, 2022 | 16.11 | 16.29 | 15.75 | 16.13 | 53,701 | +0.01(+0.06%) |
Mar 25, 2022 | 16.55 | 16.55 | 16.04 | 16.12 | 31,993 | -0.50(-2.99%) |
Mar 24, 2022 | 16.41 | 16.89 | 16.31 | 16.62 | 31,570 | +0.46(+2.86%) |
Mar 23, 2022 | 16.05 | 16.38 | 16.05 | 16.16 | 31,082 | -0.02(-0.11%) |
Mar 22, 2022 | 16.29 | 16.47 | 15.93 | 16.18 | 29,640 | +0.13(+0.79%) |
Mar 21, 2022 | 16.58 | 16.58 | 15.90 | 16.05 | 20,599 | -0.34(-2.10%) |
Mar 18, 2022 | 16.23 | 16.46 | 16.19 | 16.40 | 62,863 | +0.05(+0.33%) |
Mar 17, 2022 | 16.20 | 16.69 | 15.82 | 16.34 | 19,029 | -0.21(-1.26%) |
Mar 16, 2022 | 15.95 | 16.63 | 15.76 | 16.55 | 31,871 | +0.80(+5.05%) |
Mar 15, 2022 | 16.03 | 16.29 | 15.69 | 15.75 | 31,780 | -0.16(-1.02%) |
Mar 14, 2022 | 16.54 | 16.61 | 15.89 | 15.92 | 34,870 | -0.66(-3.98%) |
Mar 11, 2022 | 17.38 | 17.38 | 16.53 | 16.58 | 22,996 | -0.70(-4.03%) |
Mar 10, 2022 | 17.17 | 17.37 | 16.92 | 17.27 | 23,832 | -0.14(-0.78%) |
Mar 09, 2022 | 17.51 | 17.93 | 17.28 | 17.41 | 47,439 | -0.04(-0.21%) |
Mar 08, 2022 | 17.63 | 17.94 | 17.41 | 17.45 | 36,252 | -0.21(-1.18%) |
Mar 07, 2022 | 17.65 | 18.33 | 17.60 | 17.65 | 39,185 | -0.05(-0.31%) |
Mar 04, 2022 | 18.11 | 18.12 | 17.64 | 17.71 | 18,017 | -0.49(-2.69%) |
Mar 03, 2022 | 18.32 | 18.97 | 17.96 | 18.20 | 35,053 | -0.14(-0.74%) |
Mar 02, 2022 | 17.58 | 18.38 | 17.58 | 18.33 | 28,861 | +0.72(+4.11%) |
Mar 01, 2022 | 18.80 | 18.91 | 17.59 | 17.61 | 47,440 | -0.94(-5.07%) |
Feb 28, 2022 | 18.73 | 18.73 | 18.52 | 18.55 | 27,531 | -0.28(-1.49%) |
Feb 25, 2022 | 18.50 | 18.98 | 18.56 | 18.83 | 14,407 | +0.45(+2.46%) |
Feb 24, 2022 | 17.89 | 18.47 | 17.45 | 18.38 | 72,017 | +0.11(+0.59%) |
Feb 23, 2022 | 18.70 | 18.97 | 18.03 | 18.27 | 34,171 | -0.41(-2.18%) |
Feb 22, 2022 | 17.98 | 18.72 | 17.98 | 18.68 | 57,580 | +0.58(+3.20%) |
Feb 18, 2022 | 18.10 | 0 | +0.24(+1.32%) | |||
Feb 17, 2022 | 18.14 | 18.14 | 17.54 | 17.86 | 25,226 | -0.39(-2.13%) |
Feb 16, 2022 | 18.03 | 18.25 | 17.93 | 18.25 | 8,195 | +0.14(+0.80%) |
Feb 15, 2022 | 18.24 | 18.37 | 17.85 | 18.11 | 17,084 | +0.14(+0.76%) |
Feb 14, 2022 | 17.67 | 18.14 | 17.53 | 17.97 | 59,081 | +0.42(+2.37%) |
Feb 11, 2022 | 17.83 | 18.04 | 17.55 | 17.55 | 25,525 | -0.26(-1.47%) |
Feb 10, 2022 | 17.87 | 18.34 | 17.72 | 17.82 | 33,172 | -0.17(-0.95%) |
Feb 09, 2022 | 18.30 | 18.30 | 17.92 | 17.99 | 18,846 | -0.09(-0.50%) |
Feb 08, 2022 | 17.92 | 18.35 | 17.92 | 18.08 | 12,063 | +0.16(+0.90%) |
Feb 07, 2022 | 18.04 | 18.19 | 17.82 | 17.92 | 24,536 | -0.19(-1.04%) |
Feb 04, 2022 | 17.77 | 18.37 | 17.61 | 18.10 | 17,754 | +0.31(+1.72%) |
Feb 03, 2022 | 18.18 | 17.77 | 17.80 | 30,380 | -0.46(-2.51%) | |
Feb 02, 2022 | 18.58 | 18.82 | 18.07 | 18.26 | 27,307 | -0.32(-1.74%) |